Collective Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	24.400	24.400	22.220	22.400	22.400	362,100
2026-01-29	27.000	27.435	24.520	25.180	25.180	270,500
2026-01-28	25.500	26.890	25.340	26.750	26.750	410,100
2026-01-27	23.360	25.540	22.880	25.490	25.490	395,000
2026-01-26	23.460	23.940	22.840	22.930	22.930	304,800
2026-01-23	22.010	22.920	21.870	22.650	22.650	214,400
2026-01-22	22.300	22.840	21.000	22.090	22.090	186,700
2026-01-21	22.750	23.080	21.700	21.920	21.920	276,000
2026-01-20	20.990	22.010	20.870	21.830	21.830	244,100
2026-01-19	21.110	21.720	20.580	20.590	20.590	44,700
2026-01-16	21.200	21.210	20.500	20.960	20.960	328,500
2026-01-15	22.000	22.030	21.300	21.310	21.310	92,900
2026-01-14	21.910	22.450	21.700	22.060	22.060	202,100
2026-01-13	22.210	22.930	21.480	21.910	21.910	217,700
2026-01-12	20.610	21.480	20.610	21.290	21.290	202,400
2026-01-09	20.210	20.330	19.830	20.000	20.000	90,300
2026-01-08	20.120	20.600	19.890	20.240	20.240	88,800
2026-01-07	19.500	20.640	19.320	20.450	20.450	244,800
2026-01-06	20.190	20.410	19.630	19.840	19.840	136,000
2026-01-05	19.520	20.190	19.520	19.870	19.870	383,900
2026-01-02	20.580	20.580	18.880	19.180	19.180	238,100
2025-12-31	20.410	20.820	19.920	20.000	20.000	155,500
2025-12-30	20.890	21.000	20.420	20.600	20.600	265,300
2025-12-29	20.570	20.700	19.750	20.140	20.140	255,800
2025-12-24	20.750	20.790	20.540	20.710	20.710	48,000
2025-12-23	20.980	21.140	20.620	20.670	20.670	157,200
2025-12-22	19.540	20.960	19.530	20.820	20.820	296,900
2025-12-19	18.790	19.590	18.790	19.270	19.270	250,800
2025-12-18	18.780	19.350	18.610	18.670	18.670	161,900
2025-12-17	18.070	19.380	17.960	18.880	18.880	338,600
2025-12-16	17.620	17.900	17.500	17.860	17.860	125,000
2025-12-15	18.060	18.060	17.280	17.640	17.640	189,300
2025-12-12	17.150	17.780	17.110	17.670	17.670	204,000
2025-12-11	16.350	17.190	16.270	17.050	17.050	152,800
2025-12-10	15.630	16.560	15.560	16.310	16.310	320,400
2025-12-09	15.600	15.830	15.440	15.530	15.530	226,600
2025-12-08	16.000	16.020	15.580	15.740	15.740	382,100
2025-12-05	15.960	16.100	15.700	15.810	15.810	164,100
2025-12-04	15.850	16.240	15.800	15.990	15.990	155,500
2025-12-03	15.880	16.270	15.660	16.000	16.000	231,300
2025-12-02	15.690	15.800	15.480	15.710	15.710	132,200
2025-12-01	16.150	16.150	15.400	15.630	15.630	173,300
2025-11-28	15.590	16.300	15.545	15.920	15.920	221,400
2025-11-27	15.630	16.000	15.360	15.400	15.400	39,400
2025-11-26	15.790	15.830	15.530	15.580	15.580	137,200
2025-11-25	15.280	15.700	15.130	15.570	15.570	151,800
2025-11-24	14.230	15.130	14.230	15.050	15.050	447,900
2025-11-21	13.990	14.420	13.810	14.140	14.140	151,700
2025-11-20	14.940	15.060	13.940	13.980	13.980	149,000
2025-11-19	14.900	15.200	14.550	14.790	14.790	113,500
2025-11-18	14.500	14.900	14.270	14.590	14.590	110,800
2025-11-17	14.750	14.960	14.330	14.530	14.530	126,700
2025-11-14	14.150	14.920	13.760	14.850	14.850	153,700
2025-11-13	15.300	15.380	14.480	14.550	14.550	110,400
2025-11-12	15.170	15.530	15.170	15.380	15.380	220,500
2025-11-11	15.460	15.460	14.980	15.060	15.060	107,700
2025-11-10	15.340	15.470	15.200	15.300	15.300	168,400
2025-11-07	14.760	14.920	14.460	14.800	14.800	157,500
2025-11-06	15.370	15.620	14.730	14.740	14.740	111,300
2025-11-05	15.500	15.760	15.280	15.350	15.350	87,200

← NewerPage 4 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.