Collective Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	3.050	3.250	3.000	3.250	3.250	511,400
2022-01-10	2.950	3.030	2.940	3.030	3.030	28,400
2022-01-07	3.000	3.000	2.950	3.000	3.000	30,300
2022-01-06	2.950	3.000	2.950	3.000	3.000	50,200
2022-01-05	2.990	3.050	2.990	3.000	3.000	1,286,900
2022-01-04	3.000	3.000	3.000	3.000	3.000	3,700
2021-12-31	2.950	2.950	2.950	2.950	2.950	100
2021-12-30	2.990	2.990	2.950	2.950	2.950	500
2021-12-29	3.000	3.000	3.000	3.000	3.000	0
2021-12-24	3.010	3.010	3.000	3.000	3.000	17,400
2021-12-23	3.050	3.050	3.050	3.050	3.050	100
2021-12-22	3.010	3.050	3.000	3.050	3.050	16,200
2021-12-21	2.990	3.030	2.990	3.000	3.000	33,600
2021-12-20	3.040	3.040	3.000	3.000	3.000	6,100
2021-12-17	3.050	3.050	3.050	3.050	3.050	0
2021-12-16	3.050	3.050	3.050	3.050	3.050	4,300
2021-12-15	2.960	3.050	2.960	3.050	3.050	4,000
2021-12-14	3.050	3.050	3.050	3.050	3.050	3,100
2021-12-13	3.040	3.050	3.040	3.050	3.050	9,000
2021-12-10	3.010	3.040	3.010	3.040	3.040	5,400
2021-12-09	3.000	3.000	2.990	3.000	3.000	25,100
2021-12-08	2.900	2.900	2.900	2.900	2.900	13,300
2021-12-07	2.960	2.990	2.850	2.990	2.990	41,100
2021-12-06	3.010	3.010	2.910	2.950	2.950	36,600
2021-12-03	2.850	3.000	2.850	3.000	3.000	367,200
2021-12-02	2.900	2.900	2.900	2.900	2.900	37,100
2021-12-01	2.990	3.000	2.950	2.950	2.950	11,200
2021-11-30	2.850	2.850	2.840	2.850	2.850	3,000
2021-11-29	2.650	2.650	2.650	2.650	2.650	2,000
2021-11-26	2.700	2.850	2.650	2.650	2.650	18,100
2021-11-25	2.700	2.700	2.700	2.700	2.700	0
2021-11-24	2.700	2.700	2.700	2.700	2.700	0
2021-11-23	2.800	2.800	2.690	2.700	2.700	11,300
2021-11-22	2.860	2.860	2.850	2.850	2.850	8,200
2021-11-19	3.040	3.040	2.950	2.950	2.950	34,500
2021-11-18	2.980	3.000	2.980	3.000	3.000	41,600
2021-11-17	2.810	2.890	2.700	2.850	2.850	20,500
2021-11-16	2.800	2.800	2.800	2.800	2.800	1,500
2021-11-15	2.990	2.990	2.990	2.990	2.990	1,000
2021-11-12	2.920	2.940	2.920	2.940	2.940	6,200
2021-11-11	2.920	2.980	2.850	2.960	2.960	12,300
2021-11-10	2.900	2.960	2.900	2.960	2.960	27,800
2021-11-09	2.800	2.800	2.750	2.750	2.750	7,900
2021-11-08	2.750	2.750	2.750	2.750	2.750	1,300
2021-11-05	2.800	2.800	2.750	2.800	2.800	26,500
2021-11-04	2.810	2.810	2.800	2.800	2.800	7,500
2021-11-03	2.900	2.900	2.800	2.800	2.800	18,400
2021-11-02	2.990	2.990	2.990	2.990	2.990	4,000
2021-11-01	3.000	3.000	3.000	3.000	3.000	0
2021-10-29	3.000	3.000	3.000	3.000	3.000	0
2021-10-28	3.000	3.010	2.890	3.000	3.000	130,500
2021-10-27	2.850	3.200	2.850	3.000	3.000	271,400
2021-10-26	2.850	2.850	2.840	2.850	2.850	10,100
2021-10-25	2.800	2.850	2.800	2.850	2.850	25,300
2021-10-22	2.900	2.930	2.900	2.900	2.900	19,500
2021-10-21	2.900	2.900	2.900	2.900	2.900	0
2021-10-20	2.900	2.900	2.800	2.900	2.900	14,600
2021-10-19	2.900	2.900	2.800	2.800	2.800	13,200
2021-10-18	2.800	2.850	2.800	2.800	2.800	30,200
2021-10-15	2.800	2.800	2.800	2.800	2.800	10,000

← NewerPage 21 of 22 · 1,261 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.