Collective Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	13.350	13.350	12.840	13.060	13.060	162,300
2025-08-07	13.510	13.970	13.090	13.430	13.430	255,500
2025-08-06	12.850	13.950	11.700	13.740	13.740	658,800
2025-08-05	13.430	13.690	12.980	13.110	13.110	133,800
2025-08-01	12.760	12.840	12.400	12.740	12.740	134,300
2025-07-31	12.410	12.610	12.310	12.560	12.560	129,900
2025-07-30	12.580	12.750	12.400	12.490	12.490	275,300
2025-07-29	12.370	12.840	12.370	12.680	12.680	67,100
2025-07-28	12.670	12.680	12.270	12.450	12.450	185,500
2025-07-25	12.680	12.940	12.550	12.840	12.840	169,600
2025-07-24	12.810	12.910	12.510	12.900	12.900	182,300
2025-07-23	13.600	13.610	12.710	12.950	12.950	253,500
2025-07-22	13.670	13.720	13.360	13.450	13.450	185,800
2025-07-21	13.470	13.710	13.390	13.690	13.690	176,400
2025-07-18	13.260	13.480	13.010	13.200	13.200	97,500
2025-07-17	13.180	13.290	12.950	13.250	13.250	167,200
2025-07-16	13.830	13.830	13.160	13.400	13.400	198,500
2025-07-15	14.090	14.090	13.400	13.640	13.640	163,400
2025-07-14	13.790	14.460	13.540	13.940	13.940	198,400
2025-07-11	13.770	13.770	13.190	13.350	13.350	91,300
2025-07-10	14.110	14.210	13.500	13.690	13.690	144,800
2025-07-09	14.280	14.325	13.880	14.100	14.100	134,800
2025-07-08	15.820	15.820	14.190	14.400	14.400	220,500
2025-07-07	16.130	16.420	15.530	15.790	15.790	173,300
2025-07-04	15.700	16.450	15.700	16.420	16.420	36,900
2025-07-03	15.710	16.300	15.690	15.850	15.850	399,700
2025-07-02	15.320	16.010	14.900	15.850	15.850	176,500
2025-06-30	14.310	14.960	14.310	14.900	14.900	104,100
2025-06-27	14.490	14.620	14.320	14.450	14.450	81,000
2025-06-26	14.400	14.790	14.400	14.720	14.720	81,400
2025-06-25	13.420	14.700	13.030	14.280	14.280	210,200
2025-06-24	13.570	13.570	13.090	13.110	13.110	56,900
2025-06-23	13.410	13.800	13.340	13.670	13.670	68,500
2025-06-20	13.290	13.570	13.050	13.370	13.370	122,600
2025-06-19	13.180	13.300	13.040	13.170	13.170	40,100
2025-06-18	13.280	13.440	13.110	13.310	13.310	86,800
2025-06-17	13.660	13.910	13.390	13.450	13.450	77,000
2025-06-16	13.630	14.070	13.520	13.800	13.800	48,000
2025-06-13	14.010	14.110	13.540	13.720	13.720	165,100
2025-06-12	14.260	14.260	13.810	13.950	13.950	125,900
2025-06-11	13.830	14.080	13.590	13.740	13.740	314,100
2025-06-10	14.950	14.950	13.880	13.940	13.940	190,200
2025-06-09	15.250	15.250	14.680	14.930	14.930	131,200
2025-06-06	15.790	15.850	15.170	15.170	15.170	81,500
2025-06-05	15.850	16.290	15.750	15.760	15.760	86,900
2025-06-04	15.930	15.930	15.650	15.850	15.850	56,500
2025-06-03	15.480	15.910	15.250	15.780	15.780	105,100
2025-06-02	15.260	15.850	15.200	15.440	15.440	147,500
2025-05-30	15.390	15.740	14.930	14.930	14.930	1,329,500
2025-05-29	15.430	15.780	15.410	15.430	15.430	79,600
2025-05-28	15.500	15.720	14.830	15.600	15.600	98,700
2025-05-27	15.280	15.660	15.190	15.220	15.220	108,500
2025-05-26	15.250	15.690	15.100	15.660	15.660	44,000
2025-05-23	14.750	15.400	14.750	15.360	15.360	87,700
2025-05-22	15.130	15.170	14.680	14.780	14.780	54,200
2025-05-21	14.800	15.330	14.740	15.010	15.010	161,900
2025-05-20	13.590	14.860	13.480	14.660	14.660	211,300
2025-05-16	13.190	13.560	13.190	13.540	13.540	78,200
2025-05-15	12.920	13.520	12.490	13.450	13.450	139,400
2025-05-14	12.590	13.340	12.430	12.820	12.820	204,600

← NewerPage 6 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.