Collective Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 4.810 | 5.000 | 4.810 | 4.850 | 4.850 | 97,100 |
| 2024-11-18 | 5.010 | 5.120 | 4.890 | 4.910 | 4.910 | 25,200 |
| 2024-11-15 | 4.990 | 5.100 | 4.810 | 4.890 | 4.890 | 124,600 |
| 2024-11-14 | 4.850 | 4.970 | 4.850 | 4.910 | 4.910 | 39,800 |
| 2024-11-13 | 5.020 | 5.020 | 4.800 | 4.890 | 4.890 | 41,800 |
| 2024-11-12 | 5.190 | 5.290 | 4.960 | 5.000 | 5.000 | 83,400 |
| 2024-11-11 | 5.040 | 5.290 | 5.000 | 5.200 | 5.200 | 69,100 |
| 2024-11-08 | 5.300 | 5.300 | 5.170 | 5.200 | 5.200 | 68,900 |
| 2024-11-07 | 5.200 | 5.360 | 5.200 | 5.280 | 5.280 | 62,300 |
| 2024-11-06 | 5.170 | 5.240 | 5.060 | 5.200 | 5.200 | 36,600 |
| 2024-11-05 | 5.240 | 5.240 | 5.210 | 5.220 | 5.220 | 1,500 |
| 2024-11-04 | 5.320 | 5.320 | 5.200 | 5.200 | 5.200 | 35,600 |
| 2024-11-01 | 5.150 | 5.300 | 5.140 | 5.290 | 5.290 | 94,000 |
| 2024-10-31 | 5.150 | 5.150 | 4.900 | 5.110 | 5.110 | 192,900 |
| 2024-10-30 | 5.090 | 5.150 | 5.080 | 5.120 | 5.120 | 39,900 |
| 2024-10-29 | 4.970 | 5.230 | 4.970 | 5.070 | 5.070 | 101,400 |
| 2024-10-28 | 5.000 | 5.100 | 5.000 | 5.025 | 5.025 | 41,800 |
| 2024-10-25 | 5.060 | 5.120 | 5.000 | 5.090 | 5.090 | 398,200 |
| 2024-10-24 | 5.370 | 5.500 | 5.120 | 5.390 | 5.390 | 205,000 |
| 2024-10-23 | 5.100 | 5.410 | 5.090 | 5.240 | 5.240 | 138,800 |
| 2024-10-22 | 4.970 | 5.050 | 4.800 | 5.050 | 5.050 | 70,100 |
| 2024-10-21 | 4.890 | 4.980 | 4.770 | 4.980 | 4.980 | 25,100 |
| 2024-10-18 | 4.570 | 4.800 | 4.570 | 4.760 | 4.760 | 56,500 |
| 2024-10-17 | 4.580 | 4.630 | 4.460 | 4.530 | 4.530 | 91,900 |
| 2024-10-16 | 4.490 | 4.640 | 4.440 | 4.570 | 4.570 | 72,500 |
| 2024-10-15 | 4.410 | 4.490 | 4.350 | 4.480 | 4.480 | 23,500 |
| 2024-10-11 | 4.490 | 4.500 | 4.390 | 4.400 | 4.400 | 22,700 |
| 2024-10-10 | 4.480 | 4.500 | 4.440 | 4.500 | 4.500 | 8,400 |
| 2024-10-09 | 4.360 | 4.500 | 4.300 | 4.430 | 4.430 | 24,900 |
| 2024-10-08 | 4.270 | 4.530 | 4.270 | 4.380 | 4.380 | 27,000 |
| 2024-10-07 | 4.360 | 4.380 | 4.320 | 4.380 | 4.380 | 10,500 |
| 2024-10-04 | 4.390 | 4.390 | 4.250 | 4.300 | 4.300 | 9,100 |
| 2024-10-03 | 4.450 | 4.460 | 4.340 | 4.410 | 4.410 | 10,100 |
| 2024-10-02 | 4.450 | 4.540 | 4.420 | 4.450 | 4.450 | 12,200 |
| 2024-10-01 | 4.350 | 4.540 | 4.350 | 4.470 | 4.470 | 33,700 |
| 2024-09-30 | 4.340 | 4.360 | 4.240 | 4.340 | 4.340 | 64,600 |
| 2024-09-27 | 4.550 | 4.550 | 4.380 | 4.380 | 4.380 | 10,400 |
| 2024-09-26 | 4.680 | 4.680 | 4.430 | 4.490 | 4.490 | 9,300 |
| 2024-09-25 | 4.890 | 4.890 | 4.530 | 4.530 | 4.530 | 5,700 |
| 2024-09-24 | 4.640 | 4.740 | 4.560 | 4.690 | 4.690 | 57,800 |
| 2024-09-23 | 4.740 | 4.740 | 4.550 | 4.560 | 4.560 | 4,100 |
| 2024-09-20 | 4.640 | 4.750 | 4.580 | 4.590 | 4.590 | 15,300 |
| 2024-09-19 | 4.710 | 4.780 | 4.630 | 4.630 | 4.630 | 20,200 |
| 2024-09-18 | 4.630 | 4.710 | 4.600 | 4.670 | 4.670 | 15,700 |
| 2024-09-17 | 4.730 | 4.770 | 4.620 | 4.620 | 4.620 | 12,900 |
| 2024-09-16 | 4.720 | 4.900 | 4.710 | 4.750 | 4.750 | 76,400 |
| 2024-09-13 | 4.610 | 4.760 | 4.610 | 4.720 | 4.720 | 50,200 |
| 2024-09-12 | 4.420 | 4.560 | 4.420 | 4.560 | 4.560 | 24,700 |
| 2024-09-11 | 4.240 | 4.390 | 4.240 | 4.380 | 4.380 | 20,000 |
| 2024-09-10 | 4.230 | 4.290 | 4.220 | 4.280 | 4.280 | 11,400 |
| 2024-09-09 | 4.400 | 4.400 | 4.210 | 4.240 | 4.240 | 21,300 |
| 2024-09-06 | 4.390 | 4.410 | 4.370 | 4.380 | 4.380 | 5,200 |
| 2024-09-05 | 4.410 | 4.500 | 4.400 | 4.440 | 4.440 | 28,000 |
| 2024-09-04 | 4.400 | 4.400 | 4.300 | 4.310 | 4.310 | 5,500 |
| 2024-09-03 | 4.400 | 4.400 | 4.250 | 4.320 | 4.320 | 9,700 |
| 2024-08-30 | 4.250 | 4.500 | 4.250 | 4.490 | 4.490 | 16,900 |
| 2024-08-29 | 4.300 | 4.650 | 4.300 | 4.530 | 4.530 | 44,700 |
| 2024-08-28 | 4.400 | 4.400 | 4.340 | 4.380 | 4.380 | 7,700 |
| 2024-08-27 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 15,000 |
| 2024-08-26 | 4.450 | 4.450 | 4.370 | 4.400 | 4.400 | 23,900 |
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.