Collective Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.350 | 3.350 | 3.300 | 3.340 | 3.340 | 3,700 |
| 2022-06-29 | 3.350 | 3.350 | 3.250 | 3.250 | 3.250 | 4,100 |
| 2022-06-28 | 3.350 | 3.350 | 3.250 | 3.250 | 3.250 | 3,000 |
| 2022-06-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-06-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-06-23 | 3.400 | 3.400 | 3.250 | 3.250 | 3.250 | 11,200 |
| 2022-06-22 | 3.200 | 3.400 | 3.170 | 3.400 | 3.400 | 663,200 |
| 2022-06-21 | 3.400 | 3.400 | 3.100 | 3.200 | 3.200 | 27,700 |
| 2022-06-20 | 3.450 | 3.450 | 3.290 | 3.300 | 3.300 | 28,900 |
| 2022-06-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-06-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 50,000 |
| 2022-06-15 | 3.360 | 3.500 | 3.350 | 3.500 | 3.500 | 2,500 |
| 2022-06-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-06-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-06-10 | 3.530 | 3.530 | 3.350 | 3.500 | 3.500 | 7,000 |
| 2022-06-09 | 3.520 | 3.520 | 3.400 | 3.500 | 3.500 | 232,200 |
| 2022-06-08 | 3.630 | 3.750 | 3.500 | 3.680 | 3.680 | 1,031,400 |
| 2022-06-07 | 3.610 | 3.610 | 3.500 | 3.500 | 3.500 | 5,100 |
| 2022-06-06 | 3.550 | 3.600 | 3.490 | 3.600 | 3.600 | 951,900 |
| 2022-06-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1,900 |
| 2022-06-02 | 3.450 | 3.545 | 3.450 | 3.545 | 3.545 | 90,100 |
| 2022-06-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10,300 |
| 2022-05-31 | 3.210 | 3.260 | 3.210 | 3.250 | 3.250 | 4,000 |
| 2022-05-30 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2022-05-27 | 3.190 | 3.190 | 3.110 | 3.190 | 3.190 | 63,200 |
| 2022-05-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2022-05-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-05-24 | 3.160 | 3.200 | 3.150 | 3.200 | 3.200 | 23,700 |
| 2022-05-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-05-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-05-18 | 3.210 | 3.230 | 3.200 | 3.200 | 3.200 | 51,800 |
| 2022-05-17 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 700 |
| 2022-05-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-05-13 | 3.210 | 3.250 | 3.200 | 3.250 | 3.250 | 10,200 |
| 2022-05-12 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 11,700 |
| 2022-05-11 | 3.350 | 3.400 | 3.350 | 3.400 | 3.400 | 14,200 |
| 2022-05-10 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 15,700 |
| 2022-05-09 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 71,100 |
| 2022-05-06 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 26,000 |
| 2022-05-05 | 3.700 | 3.700 | 3.650 | 3.700 | 3.700 | 37,300 |
| 2022-05-04 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 3,500 |
| 2022-05-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-05-02 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 36,000 |
| 2022-04-29 | 3.710 | 3.710 | 3.600 | 3.700 | 3.700 | 26,300 |
| 2022-04-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-04-27 | 3.750 | 3.800 | 3.740 | 3.750 | 3.750 | 67,600 |
| 2022-04-26 | 3.750 | 3.760 | 3.750 | 3.750 | 3.750 | 9,400 |
| 2022-04-25 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2022-04-22 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 9,900 |
| 2022-04-21 | 3.710 | 3.720 | 3.690 | 3.700 | 3.700 | 50,200 |
| 2022-04-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-04-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-04-18 | 3.790 | 3.800 | 3.750 | 3.775 | 3.775 | 503,800 |
| 2022-04-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 403,800 |
| 2022-04-13 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 23,700 |
| 2022-04-12 | 3.700 | 3.800 | 3.700 | 3.750 | 3.750 | 680,500 |
| 2022-04-11 | 3.550 | 3.700 | 3.500 | 3.600 | 3.600 | 22,300 |
| 2022-04-08 | 3.300 | 3.600 | 3.300 | 3.600 | 3.600 | 259,300 |
| 2022-04-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 9,900 |
| 2022-04-06 | 3.300 | 3.310 | 3.250 | 3.300 | 3.300 | 234,900 |
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.