Collective Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.730 | 8.990 | 8.240 | 8.400 | 8.400 | 68,500 |
| 2025-02-13 | 8.550 | 8.750 | 8.440 | 8.720 | 8.720 | 63,200 |
| 2025-02-12 | 8.730 | 8.800 | 8.260 | 8.560 | 8.560 | 142,900 |
| 2025-02-11 | 8.560 | 8.910 | 8.550 | 8.870 | 8.870 | 215,000 |
| 2025-02-10 | 8.390 | 8.660 | 8.390 | 8.610 | 8.610 | 245,900 |
| 2025-02-07 | 8.080 | 8.340 | 8.080 | 8.320 | 8.320 | 59,900 |
| 2025-02-06 | 8.180 | 8.250 | 7.900 | 8.040 | 8.040 | 90,500 |
| 2025-02-05 | 7.940 | 8.200 | 7.890 | 8.100 | 8.100 | 187,500 |
| 2025-02-04 | 7.620 | 7.820 | 7.600 | 7.760 | 7.760 | 294,500 |
| 2025-02-03 | 7.710 | 7.740 | 7.430 | 7.620 | 7.620 | 319,300 |
| 2025-01-31 | 7.490 | 7.710 | 7.420 | 7.650 | 7.650 | 442,500 |
| 2025-01-30 | 7.290 | 7.490 | 7.290 | 7.380 | 7.380 | 82,700 |
| 2025-01-29 | 7.250 | 7.250 | 7.180 | 7.240 | 7.240 | 29,600 |
| 2025-01-28 | 7.190 | 7.190 | 7.120 | 7.180 | 7.180 | 19,500 |
| 2025-01-27 | 7.180 | 7.330 | 7.070 | 7.180 | 7.180 | 118,900 |
| 2025-01-24 | 7.140 | 7.370 | 7.070 | 7.310 | 7.310 | 233,700 |
| 2025-01-23 | 6.800 | 7.130 | 6.710 | 7.060 | 7.060 | 164,500 |
| 2025-01-22 | 6.960 | 6.980 | 6.730 | 6.870 | 6.870 | 56,400 |
| 2025-01-21 | 6.650 | 6.980 | 6.650 | 6.930 | 6.930 | 136,500 |
| 2025-01-20 | 6.580 | 6.750 | 6.550 | 6.750 | 6.750 | 73,700 |
| 2025-01-17 | 6.570 | 6.630 | 6.500 | 6.550 | 6.550 | 32,000 |
| 2025-01-16 | 6.500 | 6.780 | 6.450 | 6.530 | 6.530 | 117,900 |
| 2025-01-15 | 6.350 | 6.440 | 6.290 | 6.360 | 6.360 | 27,800 |
| 2025-01-14 | 6.330 | 6.420 | 6.300 | 6.340 | 6.340 | 44,800 |
| 2025-01-13 | 6.310 | 6.440 | 6.310 | 6.360 | 6.360 | 29,200 |
| 2025-01-10 | 6.390 | 6.450 | 6.340 | 6.420 | 6.420 | 45,000 |
| 2025-01-09 | 6.440 | 6.500 | 6.350 | 6.360 | 6.360 | 57,500 |
| 2025-01-08 | 6.380 | 6.420 | 6.300 | 6.360 | 6.360 | 17,600 |
| 2025-01-07 | 6.260 | 6.450 | 6.210 | 6.380 | 6.380 | 30,900 |
| 2025-01-06 | 6.180 | 6.260 | 6.070 | 6.140 | 6.140 | 18,300 |
| 2025-01-03 | 6.100 | 6.155 | 6.000 | 6.120 | 6.120 | 23,400 |
| 2025-01-02 | 5.980 | 6.160 | 5.970 | 6.090 | 6.090 | 45,100 |
| 2024-12-31 | 5.840 | 5.980 | 5.840 | 5.970 | 5.970 | 4,100 |
| 2024-12-30 | 5.870 | 5.930 | 5.790 | 5.850 | 5.850 | 10,400 |
| 2024-12-27 | 5.960 | 6.100 | 5.890 | 5.910 | 5.910 | 69,000 |
| 2024-12-24 | 5.970 | 5.970 | 5.900 | 5.970 | 5.970 | 12,300 |
| 2024-12-23 | 5.940 | 6.000 | 5.900 | 5.960 | 5.960 | 30,700 |
| 2024-12-20 | 5.640 | 5.960 | 5.640 | 5.940 | 5.940 | 42,100 |
| 2024-12-19 | 5.730 | 5.730 | 5.520 | 5.640 | 5.640 | 76,000 |
| 2024-12-18 | 5.800 | 5.800 | 5.450 | 5.560 | 5.560 | 102,300 |
| 2024-12-17 | 5.480 | 5.860 | 5.470 | 5.720 | 5.720 | 267,500 |
| 2024-12-16 | 5.420 | 5.450 | 5.370 | 5.400 | 5.400 | 48,700 |
| 2024-12-13 | 5.360 | 5.450 | 5.300 | 5.420 | 5.420 | 88,200 |
| 2024-12-12 | 5.330 | 5.420 | 5.170 | 5.420 | 5.420 | 61,800 |
| 2024-12-11 | 5.100 | 5.390 | 5.050 | 5.360 | 5.360 | 88,800 |
| 2024-12-10 | 4.940 | 5.090 | 4.940 | 5.030 | 5.030 | 640,800 |
| 2024-12-09 | 4.880 | 5.050 | 4.840 | 4.910 | 4.910 | 111,900 |
| 2024-12-06 | 5.000 | 5.050 | 4.850 | 4.870 | 4.870 | 47,900 |
| 2024-12-05 | 5.150 | 5.150 | 4.890 | 5.000 | 5.000 | 55,200 |
| 2024-12-04 | 5.100 | 5.140 | 5.010 | 5.100 | 5.100 | 91,900 |
| 2024-12-03 | 4.940 | 5.100 | 4.940 | 5.020 | 5.020 | 36,100 |
| 2024-12-02 | 4.960 | 4.980 | 4.910 | 4.950 | 4.950 | 14,300 |
| 2024-11-29 | 5.040 | 5.060 | 4.910 | 4.950 | 4.950 | 22,000 |
| 2024-11-28 | 5.010 | 5.020 | 4.880 | 5.000 | 5.000 | 14,100 |
| 2024-11-27 | 4.990 | 5.120 | 4.920 | 4.940 | 4.940 | 32,800 |
| 2024-11-26 | 4.730 | 5.010 | 4.720 | 4.980 | 4.980 | 70,600 |
| 2024-11-25 | 4.720 | 4.760 | 4.660 | 4.730 | 4.730 | 14,000 |
| 2024-11-22 | 4.790 | 4.850 | 4.790 | 4.840 | 4.840 | 14,000 |
| 2024-11-21 | 4.900 | 4.925 | 4.770 | 4.770 | 4.770 | 69,400 |
| 2024-11-20 | 4.850 | 4.880 | 4.790 | 4.850 | 4.850 | 15,400 |
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.