Collective Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 2.550 | 2.550 | 2.500 | 2.500 | 2.500 | 2,000 |
| 2022-09-26 | 2.990 | 2.990 | 2.550 | 2.550 | 2.550 | 11,100 |
| 2022-09-23 | 2.810 | 2.810 | 2.800 | 2.800 | 2.800 | 2,400 |
| 2022-09-22 | 2.860 | 3.020 | 2.850 | 2.920 | 2.920 | 8,700 |
| 2022-09-21 | 2.860 | 3.000 | 2.860 | 2.870 | 2.870 | 1,100 |
| 2022-09-20 | 3.040 | 3.040 | 2.860 | 2.860 | 2.860 | 9,900 |
| 2022-09-19 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 500 |
| 2022-09-16 | 3.050 | 3.050 | 3.040 | 3.040 | 3.040 | 1,400 |
| 2022-09-15 | 3.130 | 3.130 | 3.100 | 3.100 | 3.100 | 2,000 |
| 2022-09-14 | 3.400 | 3.400 | 3.000 | 3.000 | 3.000 | 500 |
| 2022-09-13 | 3.100 | 3.110 | 3.100 | 3.110 | 3.110 | 200 |
| 2022-09-12 | 3.200 | 3.210 | 3.200 | 3.210 | 3.210 | 200 |
| 2022-09-09 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 12,500 |
| 2022-09-08 | 3.400 | 3.410 | 3.400 | 3.400 | 3.400 | 25,500 |
| 2022-09-07 | 3.500 | 3.500 | 3.350 | 3.350 | 3.350 | 41,200 |
| 2022-09-06 | 3.490 | 3.500 | 3.490 | 3.490 | 3.490 | 500 |
| 2022-09-02 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2022-09-01 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 2,200 |
| 2022-08-31 | 3.500 | 3.700 | 3.500 | 3.590 | 3.590 | 29,300 |
| 2022-08-30 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 16,500 |
| 2022-08-29 | 3.510 | 3.550 | 3.350 | 3.450 | 3.450 | 45,000 |
| 2022-08-26 | 3.510 | 3.510 | 3.450 | 3.450 | 3.450 | 40,100 |
| 2022-08-25 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2022-08-24 | 3.750 | 3.800 | 3.620 | 3.690 | 3.690 | 21,800 |
| 2022-08-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,400 |
| 2022-08-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-08-19 | 3.700 | 3.760 | 3.500 | 3.500 | 3.500 | 336,200 |
| 2022-08-18 | 3.750 | 3.750 | 3.660 | 3.690 | 3.690 | 13,000 |
| 2022-08-17 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 16,400 |
| 2022-08-16 | 3.705 | 3.750 | 3.705 | 3.730 | 3.730 | 155,500 |
| 2022-08-15 | 3.790 | 3.800 | 3.790 | 3.790 | 3.790 | 3,600 |
| 2022-08-12 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 75,000 |
| 2022-08-11 | 4.000 | 4.070 | 3.800 | 3.800 | 3.800 | 30,000 |
| 2022-08-10 | 3.790 | 4.040 | 3.790 | 3.900 | 3.900 | 180,700 |
| 2022-08-09 | 3.610 | 3.610 | 3.550 | 3.550 | 3.550 | 23,200 |
| 2022-08-08 | 3.500 | 3.610 | 3.500 | 3.600 | 3.600 | 113,100 |
| 2022-08-05 | 3.590 | 3.650 | 3.500 | 3.600 | 3.600 | 274,100 |
| 2022-08-04 | 3.570 | 3.600 | 3.570 | 3.600 | 3.600 | 30,500 |
| 2022-08-03 | 3.590 | 3.600 | 3.500 | 3.550 | 3.550 | 21,800 |
| 2022-08-02 | 3.400 | 3.600 | 3.400 | 3.600 | 3.600 | 163,600 |
| 2022-07-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,400 |
| 2022-07-28 | 3.280 | 3.420 | 3.280 | 3.420 | 3.420 | 11,300 |
| 2022-07-27 | 3.100 | 3.150 | 2.800 | 3.150 | 3.150 | 80,800 |
| 2022-07-26 | 2.880 | 3.250 | 2.710 | 3.210 | 3.210 | 332,100 |
| 2022-07-25 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2022-07-22 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 100 |
| 2022-07-21 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 100 |
| 2022-07-20 | 2.870 | 2.880 | 2.710 | 2.870 | 2.870 | 6,000 |
| 2022-07-19 | 2.880 | 2.880 | 2.480 | 2.750 | 2.750 | 71,400 |
| 2022-07-18 | 2.880 | 2.880 | 2.700 | 2.700 | 2.700 | 3,000 |
| 2022-07-15 | 2.880 | 2.880 | 2.610 | 2.750 | 2.750 | 9,200 |
| 2022-07-14 | 2.810 | 2.880 | 2.800 | 2.880 | 2.880 | 5,000 |
| 2022-07-13 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 24,900 |
| 2022-07-12 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2022-07-11 | 2.890 | 2.900 | 2.800 | 2.800 | 2.800 | 2,900 |
| 2022-07-08 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-07-07 | 3.000 | 3.090 | 2.850 | 2.850 | 2.850 | 20,700 |
| 2022-07-06 | 3.000 | 3.000 | 2.800 | 2.900 | 2.900 | 29,000 |
| 2022-07-05 | 3.250 | 3.250 | 2.870 | 2.950 | 2.950 | 68,200 |
| 2022-07-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 200 |
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.