Collective Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	16.570	16.570	15.220	15.280	15.280	169,000
2025-11-03	16.210	17.130	16.200	16.610	16.610	303,600
2025-10-31	16.330	16.410	15.790	16.000	16.000	1,710,600
2025-10-30	15.850	16.470	15.660	16.250	16.250	205,500
2025-10-29	16.520	16.550	15.920	15.980	15.980	176,600
2025-10-28	15.390	15.840	15.280	15.570	15.570	126,600
2025-10-27	16.060	16.190	15.430	15.540	15.540	124,500
2025-10-24	16.720	17.000	16.260	16.510	16.510	119,600
2025-10-23	16.000	16.790	15.880	16.690	16.690	214,200
2025-10-22	15.050	15.830	14.800	15.710	15.710	278,000
2025-10-21	15.710	15.710	15.000	15.140	15.140	238,400
2025-10-20	16.780	16.780	16.030	16.370	16.370	408,400
2025-10-17	17.640	17.640	16.150	16.250	16.250	292,100
2025-10-16	19.010	19.010	17.880	17.930	17.930	346,800
2025-10-15	19.050	19.210	18.590	18.760	18.760	217,400
2025-10-14	18.860	19.010	18.740	18.960	18.960	130,000
2025-10-10	18.300	18.900	18.300	18.590	18.590	141,400
2025-10-09	18.850	18.860	18.210	18.240	18.240	279,700
2025-10-08	18.720	18.950	18.610	18.700	18.700	158,500
2025-10-07	18.600	18.850	18.460	18.560	18.560	170,000
2025-10-06	18.750	19.100	18.450	18.550	18.550	439,100
2025-10-03	18.760	18.760	18.400	18.580	18.580	380,200
2025-10-02	19.570	19.570	18.440	18.550	18.550	1,047,900
2025-10-01	20.590	20.830	20.130	20.510	20.510	311,300
2025-09-30	20.010	20.590	20.010	20.210	20.210	106,500
2025-09-29	19.890	20.740	19.740	20.130	20.130	161,400
2025-09-26	18.990	19.800	18.975	19.680	19.680	126,500
2025-09-25	18.540	19.240	18.540	18.810	18.810	125,800
2025-09-24	18.620	19.040	18.310	18.540	18.540	121,400
2025-09-23	18.590	18.790	18.410	18.520	18.520	86,700
2025-09-22	18.650	18.940	18.430	18.520	18.520	162,600
2025-09-19	17.420	18.480	17.420	18.290	18.290	180,800
2025-09-18	17.390	17.630	17.280	17.620	17.620	122,500
2025-09-17	17.620	18.030	17.450	17.540	17.540	121,100
2025-09-16	18.510	18.640	17.900	17.980	17.980	163,000
2025-09-15	18.820	18.920	18.270	18.500	18.500	174,700
2025-09-12	18.990	19.180	18.710	19.010	19.010	163,600
2025-09-11	18.830	19.180	18.650	18.890	18.890	143,200
2025-09-10	18.530	18.950	18.440	18.880	18.880	91,700
2025-09-09	18.820	18.920	18.140	18.340	18.340	110,800
2025-09-08	19.400	19.605	18.820	18.880	18.880	145,400
2025-09-05	18.570	19.340	18.500	19.270	19.270	219,300
2025-09-04	19.380	19.380	18.340	18.370	18.370	160,500
2025-09-03	18.900	19.330	18.370	19.220	19.220	230,600
2025-09-02	18.140	19.080	17.940	18.720	18.720	184,400
2025-08-29	17.610	18.180	17.530	17.970	17.970	175,800
2025-08-28	16.900	17.850	16.580	17.640	17.640	145,900
2025-08-27	17.070	17.380	16.770	16.850	16.850	128,200
2025-08-26	15.740	17.250	15.620	17.210	17.210	337,400
2025-08-25	14.990	15.660	14.700	15.600	15.600	165,200
2025-08-22	14.400	15.200	14.400	15.030	15.030	140,600
2025-08-21	14.840	14.950	14.360	14.650	14.650	159,600
2025-08-20	14.410	14.820	14.140	14.610	14.610	168,600
2025-08-19	14.600	14.600	13.890	14.070	14.070	125,800
2025-08-18	14.010	14.610	13.880	14.530	14.530	93,400
2025-08-15	13.540	14.160	13.470	13.980	13.980	116,200
2025-08-14	13.280	13.600	13.270	13.540	13.540	97,500
2025-08-13	13.140	13.500	13.140	13.290	13.290	100,400
2025-08-12	13.230	13.350	12.990	13.180	13.180	77,500
2025-08-11	12.580	13.240	12.580	13.180	13.180	57,400

← NewerPage 5 of 21 · 1,259 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.