Collective Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	27.150	27.830	26.860	27.140	27.140	95,700
2026-04-24	28.810	28.810	27.090	27.290	27.290	135,000
2026-04-23	28.470	30.120	27.550	28.070	28.070	207,900
2026-04-22	27.440	29.820	27.440	28.260	28.260	256,000
2026-04-21	28.000	28.450	27.320	27.670	27.670	340,800
2026-04-20	27.690	29.260	27.610	28.400	28.400	198,200
2026-04-17	27.280	28.850	26.880	28.110	28.110	220,700
2026-04-16	26.620	27.240	26.320	26.970	26.970	159,300
2026-04-15	26.670	26.870	25.920	26.580	26.580	156,500
2026-04-14	26.230	27.200	26.190	26.920	26.920	144,700
2026-04-13	25.680	26.180	25.400	25.860	25.860	113,500
2026-04-10	25.900	26.160	25.620	26.110	26.110	217,600
2026-04-09	25.880	26.515	25.720	25.800	25.800	219,100
2026-04-08	26.370	26.830	25.295	25.820	25.820	354,400
2026-04-07	25.500	25.540	24.910	25.400	25.400	204,900
2026-04-06	25.250	26.290	25.140	25.810	25.810	234,700
2026-04-02	24.110	25.630	23.670	25.300	25.300	96,000
2026-04-01	24.600	26.480	24.310	25.360	25.360	242,400
2026-03-31	22.780	24.550	22.490	24.430	24.430	221,500
2026-03-30	23.000	23.000	21.510	22.300	22.300	222,500
2026-03-27	19.660	21.740	19.660	20.960	20.960	213,800
2026-03-26	19.540	20.280	19.490	19.820	19.820	241,900
2026-03-25	20.490	20.490	19.940	20.240	20.240	173,100
2026-03-24	19.560	19.920	19.080	19.500	19.500	160,300
2026-03-23	19.350	20.690	19.110	19.870	19.870	310,700
2026-03-20	20.180	20.940	18.840	19.320	19.320	2,425,500
2026-03-19	21.010	21.290	19.480	20.550	20.550	627,700
2026-03-18	22.020	23.060	21.720	22.640	22.640	300,100
2026-03-17	23.180	23.380	22.330	22.910	22.910	280,400
2026-03-16	22.640	23.680	21.510	22.930	22.930	460,800
2026-03-13	22.730	22.730	20.960	21.030	21.030	131,500
2026-03-12	24.070	24.070	22.350	22.390	22.390	102,000
2026-03-11	24.340	24.340	23.240	23.620	23.620	99,300
2026-03-10	23.540	25.260	23.540	24.740	24.740	142,100
2026-03-09	23.160	23.230	21.670	23.170	23.170	193,100
2026-03-06	23.160	23.960	22.850	23.590	23.590	101,600
2026-03-05	25.600	25.600	23.360	23.770	23.770	209,500
2026-03-04	25.770	26.500	25.410	25.940	25.940	147,900
2026-03-03	26.970	26.970	24.650	25.610	25.610	174,900
2026-03-02	28.990	28.990	27.130	27.750	27.750	134,600
2026-02-27	27.810	28.790	27.240	28.410	28.410	593,700
2026-02-26	27.350	27.760	26.740	27.670	27.670	125,700
2026-02-25	27.130	28.080	27.120	27.290	27.290	161,700
2026-02-24	24.740	27.740	23.960	27.130	27.130	289,200
2026-02-23	23.950	24.750	23.950	24.210	24.210	168,700
2026-02-20	22.370	23.940	22.360	23.900	23.900	196,200
2026-02-19	22.300	22.790	21.510	22.750	22.750	112,100
2026-02-18	22.000	22.340	21.350	22.050	22.050	142,500
2026-02-17	21.910	22.140	21.180	21.630	21.630	267,000
2026-02-13	22.440	23.200	22.440	22.790	22.790	124,700
2026-02-12	24.320	24.320	22.260	22.360	22.360	165,600
2026-02-11	24.540	24.655	23.880	24.330	24.330	168,300
2026-02-10	24.410	24.810	24.120	24.310	24.310	144,400
2026-02-09	22.610	24.930	22.610	24.880	24.880	242,500
2026-02-06	21.780	22.460	21.750	22.230	22.230	152,400
2026-02-05	22.610	22.800	21.310	21.450	21.450	245,300
2026-02-04	25.410	25.410	22.320	23.570	23.570	450,900
2026-02-03	23.630	25.000	23.160	24.960	24.960	313,300
2026-02-02	22.050	22.790	21.870	22.590	22.590	236,500
2026-01-30	24.400	24.400	22.220	22.400	22.400	362,100

← NewerPage 3 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.