Collective Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.270	19.370	18.270	18.600	18.600	118,100
2026-07-21	17.430	18.290	17.360	18.250	18.250	118,100
2026-07-20	16.900	17.290	16.900	17.180	17.180	79,100
2026-07-17	15.860	17.410	15.860	16.940	16.940	149,200
2026-07-16	16.910	17.180	15.950	16.440	16.440	96,500
2026-07-15	17.820	18.300	17.200	17.350	17.350	106,400
2026-07-14	18.170	18.530	17.970	18.230	18.230	93,800
2026-07-13	17.590	17.600	17.080	17.480	17.480	78,400
2026-07-10	18.020	18.150	17.460	17.930	17.930	73,400
2026-07-09	17.230	18.190	17.230	18.090	18.090	101,600
2026-07-08	17.310	17.320	16.200	16.830	16.830	137,400
2026-07-07	18.420	18.430	17.640	17.840	17.840	83,200
2026-07-06	19.240	19.500	18.990	19.220	19.220	112,500
2026-07-03	19.050	19.910	19.050	19.640	19.640	39,800
2026-07-02	18.210	18.890	17.830	18.810	18.810	252,700
2026-06-30	17.510	17.910	17.450	17.450	17.450	146,000
2026-06-29	18.690	18.720	17.750	17.860	17.860	127,400
2026-06-26	17.590	18.730	17.590	18.370	18.370	70,600
2026-06-25	17.710	18.440	17.490	17.820	17.820	162,200
2026-06-24	17.750	18.120	17.130	17.620	17.620	117,900
2026-06-23	18.520	19.190	18.430	18.460	18.460	64,400
2026-06-22	20.250	20.250	18.870	19.700	19.700	197,800
2026-06-19	18.770	19.360	18.550	19.240	19.240	102,000
2026-06-18	20.540	20.820	19.030	19.440	19.440	184,300
2026-06-17	21.370	21.790	20.340	20.470	20.470	166,500
2026-06-16	21.950	22.010	21.210	21.310	21.310	97,400
2026-06-15	20.720	22.660	20.720	21.490	21.490	141,900
2026-06-12	19.090	19.800	18.940	19.760	19.760	136,700
2026-06-11	18.470	19.340	18.090	18.980	18.980	197,100
2026-06-10	18.460	19.180	18.090	18.110	18.110	189,500
2026-06-09	19.830	20.200	18.500	19.190	19.190	136,000
2026-06-08	19.580	20.430	19.340	19.760	19.760	169,100
2026-06-05	21.430	21.570	19.200	19.300	19.300	217,200
2026-06-04	22.430	22.680	21.775	22.000	22.000	88,500
2026-06-03	22.410	22.790	21.700	22.190	22.190	145,800
2026-06-02	21.970	23.180	21.820	23.160	23.160	178,300
2026-06-01	21.760	22.260	20.930	21.780	21.780	170,700
2026-05-29	20.910	22.430	20.910	22.430	22.430	242,700
2026-05-28	20.740	21.450	19.960	21.000	21.000	234,900
2026-05-27	22.600	22.630	20.860	20.920	20.920	109,000
2026-05-26	22.790	23.000	22.280	22.630	22.630	82,300
2026-05-25	22.000	23.060	22.000	22.960	22.960	46,000
2026-05-22	21.930	21.960	21.415	21.670	21.670	92,600
2026-05-21	21.990	22.320	21.260	21.790	21.790	149,100
2026-05-20	21.710	23.150	21.710	22.310	22.310	240,700
2026-05-19	21.520	21.690	20.620	21.380	21.380	186,500
2026-05-15	22.580	22.760	21.910	22.360	22.360	210,400
2026-05-14	23.850	24.210	22.440	24.000	24.000	191,900
2026-05-13	25.150	25.365	24.530	24.750	24.750	184,100
2026-05-12	23.710	24.970	23.380	24.610	24.610	200,500
2026-05-11	25.140	25.370	23.960	23.980	23.980	128,800
2026-05-08	24.400	24.950	24.210	24.940	24.940	115,500
2026-05-07	25.290	25.860	24.200	24.230	24.230	160,600
2026-05-06	23.720	24.800	23.500	24.610	24.610	168,200
2026-05-05	23.520	23.890	22.620	22.620	22.620	129,500
2026-05-04	24.720	25.150	23.400	23.550	23.550	139,100
2026-05-01	24.610	25.280	24.520	24.650	24.650	101,900
2026-04-30	25.460	25.570	24.460	24.740	24.740	399,900
2026-04-29	25.700	26.000	24.680	24.680	24.680	169,500
2026-04-28	26.570	26.980	25.470	25.990	25.990	134,300

← NewerPage 2 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.