Collective Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.600	2.700	2.500	2.610	2.610	28,800
2022-12-20	2.600	2.610	2.600	2.600	2.600	3,400
2022-12-19	2.750	2.750	2.500	2.500	2.500	7,200
2022-12-16	2.810	2.810	2.810	2.810	2.810	500
2022-12-15	2.630	2.800	2.510	2.800	2.800	3,600
2022-12-14	2.750	2.830	2.750	2.830	2.830	800
2022-12-13	2.740	2.760	2.650	2.650	2.650	19,300
2022-12-12	2.820	2.830	2.720	2.720	2.720	1,800
2022-12-09	2.650	2.700	2.600	2.600	2.600	33,400
2022-12-08	2.410	2.600	2.400	2.600	2.600	22,200
2022-12-07	2.450	2.480	2.440	2.450	2.450	76,500
2022-12-06	2.300	2.300	2.300	2.300	2.300	7,900
2022-12-05	2.300	2.300	2.300	2.300	2.300	0
2022-12-02	2.400	2.400	2.300	2.300	2.300	46,700
2022-12-01	2.450	2.450	2.400	2.400	2.400	24,400
2022-11-30	2.130	2.250	2.130	2.250	2.250	152,600
2022-11-29	2.080	2.110	1.920	2.100	2.100	143,700
2022-11-28	2.100	2.100	1.950	2.000	2.000	9,700
2022-11-25	1.950	1.950	1.950	1.950	1.950	10,000
2022-11-24	1.950	2.000	1.900	2.000	2.000	23,200
2022-11-23	2.000	2.000	1.950	2.000	2.000	172,100
2022-11-22	2.050	2.050	2.000	2.000	2.000	4,400
2022-11-21	2.000	2.100	2.000	2.050	2.050	7,300
2022-11-18	2.000	2.010	1.990	2.000	2.000	58,600
2022-11-17	2.050	2.050	2.050	2.050	2.050	1,000
2022-11-16	2.050	2.050	2.050	2.050	2.050	8,500
2022-11-15	2.100	2.100	2.050	2.050	2.050	17,600
2022-11-14	2.100	2.100	2.100	2.100	2.100	50,400
2022-11-11	2.000	2.050	2.000	2.050	2.050	600
2022-11-10	2.100	2.190	1.900	2.150	2.150	115,400
2022-11-09	2.100	2.100	2.100	2.100	2.100	3,600
2022-11-08	2.200	2.200	2.150	2.150	2.150	2,600
2022-11-07	2.100	2.100	2.050	2.050	2.050	8,700
2022-11-04	2.200	2.200	2.100	2.100	2.100	6,200
2022-11-03	2.120	2.200	2.050	2.050	2.050	3,600
2022-11-02	2.160	2.160	2.150	2.150	2.150	18,200
2022-11-01	2.200	2.200	2.200	2.200	2.200	63,000
2022-10-31	2.200	2.200	2.170	2.170	2.170	5,300
2022-10-28	2.190	2.190	2.190	2.190	2.190	19,200
2022-10-27	2.180	2.190	2.180	2.190	2.190	4,700
2022-10-26	2.110	2.210	2.100	2.100	2.100	5,900
2022-10-25	2.250	2.250	2.050	2.150	2.150	155,900
2022-10-24	2.200	2.200	2.200	2.200	2.200	0
2022-10-21	2.200	2.250	2.200	2.200	2.200	10,100
2022-10-20	2.210	2.210	2.200	2.200	2.200	3,000
2022-10-19	2.170	2.170	2.170	2.170	2.170	1,600
2022-10-18	2.200	2.200	2.090	2.150	2.150	73,700
2022-10-17	2.400	2.400	2.350	2.400	2.400	19,100
2022-10-14	2.450	2.450	2.400	2.400	2.400	3,700
2022-10-13	2.500	2.500	2.450	2.450	2.450	5,600
2022-10-12	2.670	2.670	2.450	2.450	2.450	400
2022-10-11	2.490	2.500	2.450	2.450	2.450	5,200
2022-10-07	2.550	2.550	2.500	2.500	2.500	21,500
2022-10-06	2.990	2.990	2.500	2.500	2.500	6,600
2022-10-05	3.030	3.030	2.600	2.600	2.600	1,500
2022-10-04	2.770	2.770	2.740	2.740	2.740	49,300
2022-10-03	2.700	2.700	2.690	2.690	2.690	6,400
2022-09-30	2.550	2.600	2.500	2.550	2.550	43,100
2022-09-29	2.550	2.550	2.530	2.550	2.550	28,500
2022-09-28	2.510	2.600	2.510	2.550	2.550	7,700

← NewerPage 17 of 21 · 1,255 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.