Collective Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.950	16.305	15.730	16.080	16.080	128,549
2026-10-16	15.970	16.420	15.440	15.890	15.890	185,934
2026-10-15	15.430	16.100	15.110	15.970	15.970	99,800
2026-10-14	16.020	16.200	15.290	15.470	15.470	127,800
2026-10-13	16.950	16.950	16.340	16.480	16.480	83,400
2026-10-09	16.990	17.470	16.800	17.220	17.220	85,100
2026-10-08	16.480	16.775	16.280	16.630	16.630	88,100
2026-10-07	17.010	17.150	16.330	16.560	16.560	113,100
2026-10-06	17.360	17.550	16.880	17.410	17.410	77,600
2026-10-05	17.270	17.370	16.400	17.200	17.200	104,100
2026-10-02	17.390	17.640	17.070	17.250	17.250	77,000
2026-10-01	17.450	17.490	16.970	17.120	17.120	115,100
2026-09-30	17.690	18.100	17.350	17.440	17.440	102,500
2026-09-29	17.370	17.780	17.250	17.690	17.690	101,400
2026-09-28	17.530	17.730	17.250	17.370	17.370	99,800
2026-09-25	18.310	18.310	17.880	18.230	18.230	66,100
2026-09-24	18.130	18.350	17.770	18.320	18.320	104,300
2026-09-23	18.700	18.780	18.175	18.600	18.600	164,800
2026-09-22	18.120	19.390	18.120	19.200	19.200	119,500
2026-09-21	18.250	18.270	17.840	18.090	18.090	98,200
2026-09-18	17.770	18.540	17.770	18.130	18.130	704,500
2026-09-17	17.770	18.150	17.410	17.950	17.950	147,100
2026-09-16	18.100	18.350	16.890	17.200	17.200	284,800
2026-09-15	18.610	18.800	17.660	17.860	17.860	203,000
2026-09-14	19.130	19.130	17.920	18.450	18.450	274,800
2026-09-11	20.640	21.020	19.400	19.460	19.460	212,700
2026-09-10	20.140	20.610	19.920	20.290	20.290	149,600
2026-09-09	22.500	22.740	20.670	20.790	20.790	433,300
2026-09-08	23.090	24.140	23.000	23.310	23.310	133,500
2026-09-04	23.150	23.480	22.880	23.100	23.100	84,700
2026-09-03	22.910	23.630	22.300	23.150	23.150	169,600
2026-09-02	21.050	22.610	21.050	22.460	22.460	118,200
2026-09-01	20.390	21.790	20.130	21.050	21.050	165,100
2026-08-31	21.070	21.250	20.590	20.790	20.790	484,300
2026-08-28	22.190	22.360	20.810	21.100	21.100	154,900
2026-08-27	21.730	22.160	21.250	22.110	22.110	146,300
2026-08-26	22.500	22.870	21.600	21.750	21.750	115,600
2026-08-25	21.980	22.950	21.965	22.740	22.740	168,700
2026-08-24	21.980	22.580	21.300	22.230	22.230	156,700
2026-08-21	21.610	21.910	21.050	21.520	21.520	129,100
2026-08-20	20.920	21.290	20.470	20.930	20.930	149,200
2026-08-19	20.780	21.440	20.660	21.280	21.280	144,700
2026-08-18	19.840	20.650	19.550	20.190	20.190	110,500
2026-08-17	20.510	20.860	20.100	20.170	20.170	98,700
2026-08-14	20.430	20.810	20.340	20.490	20.490	72,400
2026-08-13	19.760	20.450	19.380	20.220	20.220	140,800
2026-08-12	21.290	21.410	19.490	19.890	19.890	98,400
2026-08-11	19.780	19.780	19.780	19.780	19.780	146,600
2026-08-10	19.880	20.090	19.510	19.780	19.780	112,800
2026-08-07	19.470	20.200	19.250	19.700	19.700	163,500
2026-08-06	18.370	18.840	18.060	18.670	18.670	125,200
2026-08-05	18.720	19.150	18.060	18.300	18.300	364,000
2026-08-04	18.000	19.040	17.870	18.240	18.240	200,800
2026-07-31	18.030	18.030	17.280	17.300	17.300	75,700
2026-07-30	17.810	18.400	17.650	18.330	18.330	49,800
2026-07-29	17.950	18.090	16.750	17.360	17.360	102,900
2026-07-28	17.810	18.180	17.170	17.950	17.950	90,100
2026-07-27	17.960	18.350	17.230	18.160	18.160	82,000
2026-07-24	17.810	18.400	17.500	17.930	17.930	64,800
2026-07-23	18.200	18.375	17.650	17.870	17.870	83,500

Page 1 of 21 · 1,258 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.