Collective Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	13.170	13.350	12.425	12.690	12.690	269,900
2025-05-12	13.530	13.750	13.200	13.360	13.360	71,700
2025-05-09	13.440	14.230	13.440	14.180	14.180	105,600
2025-05-08	13.580	13.690	13.280	13.440	13.440	80,200
2025-05-07	14.230	14.290	13.550	13.580	13.580	206,600
2025-05-06	13.810	14.350	13.800	14.210	14.210	97,800
2025-05-05	13.490	13.700	13.100	13.600	13.600	104,700
2025-05-02	13.310	13.330	12.900	13.080	13.080	80,600
2025-05-01	12.570	13.270	12.540	13.150	13.150	131,400
2025-04-30	12.940	13.010	12.350	12.680	12.680	194,800
2025-04-29	13.080	13.350	12.730	13.050	13.050	133,100
2025-04-28	13.730	13.770	12.910	13.200	13.200	204,100
2025-04-25	14.310	14.450	13.600	13.690	13.690	181,800
2025-04-24	14.820	14.920	13.770	14.610	14.610	251,500
2025-04-23	14.250	14.840	13.900	14.670	14.670	225,000
2025-04-22	15.110	15.120	14.400	14.450	14.450	178,300
2025-04-21	15.200	15.200	14.490	15.030	15.030	133,200
2025-04-17	15.640	15.670	14.410	14.580	14.580	185,500
2025-04-16	15.510	16.060	15.310	15.460	15.460	122,200
2025-04-15	14.300	15.140	14.240	15.090	15.090	154,000
2025-04-14	14.130	14.580	13.110	14.250	14.250	202,500
2025-04-11	13.450	14.630	13.450	14.300	14.300	162,300
2025-04-10	13.060	13.690	13.000	13.240	13.240	102,200
2025-04-09	12.540	13.170	12.290	13.080	13.080	208,400
2025-04-08	12.310	12.590	11.950	12.250	12.250	154,500
2025-04-07	11.500	12.580	11.410	12.020	12.020	176,000
2025-04-04	13.440	13.440	11.600	12.200	12.200	242,900
2025-04-03	12.440	13.870	12.260	13.350	13.350	168,900
2025-04-02	12.620	12.970	12.390	12.920	12.920	116,000
2025-04-01	12.430	12.750	12.240	12.430	12.430	79,600
2025-03-31	12.490	12.750	11.910	12.550	12.550	96,800
2025-03-28	12.260	12.930	12.175	12.250	12.250	193,100
2025-03-27	12.660	13.065	12.080	12.390	12.390	213,500
2025-03-26	13.750	14.220	12.260	12.410	12.410	312,900
2025-03-25	14.790	15.030	14.070	14.130	14.130	159,100
2025-03-24	14.770	15.270	14.420	14.780	14.780	269,500
2025-03-21	13.860	14.730	13.560	14.710	14.710	374,100
2025-03-20	13.750	14.320	13.700	14.200	14.200	181,300
2025-03-19	13.410	13.750	12.880	13.750	13.750	199,300
2025-03-18	12.650	13.350	12.650	13.180	13.180	568,200
2025-03-17	12.160	12.500	12.120	12.240	12.240	205,100
2025-03-14	12.000	12.200	11.130	12.060	12.060	1,055,000
2025-03-13	10.100	11.200	10.095	11.160	11.160	430,500
2025-03-12	9.980	10.210	9.800	9.920	9.920	114,900
2025-03-11	9.370	9.980	9.370	9.890	9.890	94,300
2025-03-10	9.410	9.510	9.140	9.390	9.390	74,100
2025-03-07	9.440	9.870	9.400	9.570	9.570	47,200
2025-03-06	9.150	9.550	9.150	9.350	9.350	54,500
2025-03-05	8.800	9.330	8.700	9.230	9.230	358,600
2025-03-04	8.600	8.850	8.440	8.790	8.790	67,100
2025-03-03	8.870	8.950	8.600	8.690	8.690	72,300
2025-02-28	8.900	9.010	8.600	8.830	8.830	59,200
2025-02-27	9.290	9.290	8.800	8.960	8.960	53,900
2025-02-26	9.300	9.670	8.840	9.270	9.270	133,900
2025-02-25	8.900	9.250	8.580	9.250	9.250	341,400
2025-02-24	8.610	8.690	8.500	8.560	8.560	45,400
2025-02-21	8.550	8.660	8.340	8.590	8.590	67,400
2025-02-20	8.680	8.750	8.530	8.570	8.570	89,800
2025-02-19	8.490	8.730	8.360	8.700	8.700	85,800
2025-02-18	8.500	8.640	8.390	8.560	8.560	53,500

← NewerPage 7 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.