Collective Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	4.090	4.140	4.000	4.110	4.110	141,100
2023-03-20	4.120	4.140	3.980	4.110	4.110	435,100
2023-03-17	4.110	4.220	4.070	4.170	4.170	290,000
2023-03-16	4.200	4.200	4.110	4.140	4.140	255,000
2023-03-15	4.590	4.850	4.410	4.600	4.600	1,223,700
2023-03-14	4.340	4.350	4.180	4.180	4.180	39,900
2023-03-13	4.290	4.390	4.150	4.350	4.350	378,500
2023-03-10	4.300	4.500	4.300	4.400	4.400	244,900
2023-03-09	4.210	4.300	4.000	4.300	4.300	467,200
2023-03-08	4.050	4.300	4.020	4.210	4.210	406,300
2023-03-07	4.600	4.700	3.910	4.000	4.000	748,300
2023-03-06	4.640	4.720	4.630	4.660	4.660	129,500
2023-03-03	4.690	4.690	4.550	4.600	4.600	40,100
2023-03-02	4.490	4.660	4.450	4.650	4.650	404,000
2023-03-01	4.150	4.520	4.030	4.500	4.500	709,600
2023-02-28	4.200	4.210	3.980	4.000	4.000	56,800
2023-02-27	4.000	4.410	3.990	4.100	4.100	817,200
2023-02-24	3.490	3.960	3.300	3.960	3.960	625,700
2023-02-23	3.100	3.440	3.000	3.380	3.380	921,300
2023-02-22	2.800	2.800	2.700	2.700	2.700	26,600
2023-02-21	2.890	2.890	2.800	2.800	2.800	12,000
2023-02-17	2.890	2.910	2.890	2.890	2.890	1,900
2023-02-16	2.970	2.980	2.890	2.890	2.890	27,200
2023-02-15	3.030	3.100	2.970	2.980	2.980	34,800
2023-02-14	2.900	3.010	2.900	2.990	2.990	49,000
2023-02-13	2.990	3.050	2.950	2.950	2.950	2,400
2023-02-10	2.900	2.940	2.900	2.940	2.940	35,700
2023-02-09	2.910	2.950	2.800	2.920	2.920	213,700
2023-02-08	2.960	3.005	2.910	2.910	2.910	33,800
2023-02-07	2.900	3.000	2.900	2.980	2.980	10,900
2023-02-06	2.870	2.900	2.830	2.880	2.880	35,300
2023-02-03	2.910	2.910	2.830	2.830	2.830	4,700
2023-02-02	2.910	2.960	2.900	2.900	2.900	8,700
2023-02-01	3.050	3.050	2.800	2.900	2.900	66,800
2023-01-31	3.000	3.250	3.000	3.100	3.100	44,600
2023-01-30	3.010	3.010	2.900	3.000	3.000	127,600
2023-01-27	3.090	3.100	2.950	3.000	3.000	124,200
2023-01-26	3.150	3.150	3.000	3.000	3.000	326,000
2023-01-25	3.150	3.150	2.990	3.140	3.140	259,600
2023-01-24	3.250	3.250	3.090	3.100	3.100	66,900
2023-01-23	3.140	3.250	3.140	3.170	3.170	48,800
2023-01-20	2.950	3.140	2.950	3.140	3.140	55,000
2023-01-19	2.850	3.050	2.850	3.000	3.000	178,200
2023-01-18	3.000	3.000	2.840	2.850	2.850	125,900
2023-01-17	2.950	2.970	2.900	2.900	2.900	31,000
2023-01-16	2.900	2.900	2.850	2.900	2.900	134,300
2023-01-13	2.900	2.900	2.850	2.900	2.900	133,100
2023-01-12	3.040	3.040	2.970	2.970	2.970	59,400
2023-01-11	2.720	3.040	2.720	3.040	3.040	894,400
2023-01-10	2.610	2.700	2.610	2.700	2.700	24,000
2023-01-09	2.750	2.810	2.740	2.750	2.750	26,800
2023-01-06	2.610	2.780	2.610	2.750	2.750	92,900
2023-01-05	2.550	2.600	2.550	2.600	2.600	5,500
2023-01-04	2.600	2.600	2.600	2.600	2.600	2,800
2023-01-03	2.610	2.610	2.610	2.610	2.610	2,000
2022-12-30	2.550	2.550	2.550	2.550	2.550	0
2022-12-29	2.520	2.590	2.500	2.550	2.550	4,100
2022-12-28	2.630	2.630	2.620	2.620	2.620	16,100
2022-12-23	2.610	2.610	2.610	2.610	2.610	0
2022-12-22	2.610	2.610	2.610	2.610	2.610	0

← NewerPage 16 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.