Collective Metals Inc. (formerly was FOXY/Arctic Fox Minerals Corp. until 2023-03-10) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.385	0.410	0.370	0.410	0.410	236,671
2023-09-08	0.360	0.385	0.350	0.385	0.385	217,470
2023-09-07	0.330	0.360	0.320	0.360	0.360	430,610
2023-09-06	0.310	0.330	0.305	0.325	0.325	339,003
2023-09-05	0.315	0.320	0.295	0.310	0.310	508,145
2023-09-01	0.290	0.295	0.290	0.295	0.295	6,500
2023-08-31	0.295	0.295	0.295	0.295	0.295	0
2023-08-30	0.290	0.295	0.290	0.295	0.295	119,500
2023-08-29	0.280	0.295	0.280	0.295	0.295	109,725
2023-08-28	0.290	0.295	0.275	0.290	0.290	85,500
2023-08-25	0.290	0.305	0.290	0.305	0.305	65,450
2023-08-24	0.300	0.305	0.295	0.305	0.305	21,015
2023-08-23	0.310	0.310	0.310	0.310	0.310	0
2023-08-22	0.300	0.310	0.290	0.310	0.310	64,901
2023-08-21	0.305	0.310	0.280	0.305	0.305	100,520
2023-08-18	0.310	0.310	0.310	0.310	0.310	11,000
2023-08-17	0.315	0.315	0.310	0.310	0.310	57,000
2023-08-16	0.315	0.315	0.315	0.315	0.315	10,120
2023-08-15	0.305	0.315	0.300	0.315	0.315	55,470
2023-08-14	0.310	0.310	0.310	0.310	0.310	1,018
2023-08-11	0.300	0.310	0.285	0.310	0.310	89,166
2023-08-10	0.305	0.305	0.300	0.305	0.305	11,000
2023-08-09	0.300	0.305	0.300	0.305	0.305	13,000
2023-08-08	0.325	0.325	0.285	0.305	0.305	134,027
2023-08-04	0.340	0.340	0.320	0.320	0.320	47,924
2023-08-03	0.335	0.340	0.325	0.330	0.330	48,500
2023-08-02	0.340	0.340	0.325	0.340	0.340	175,200
2023-08-01	0.335	0.335	0.315	0.330	0.330	9,954
2023-07-31	0.320	0.340	0.315	0.340	0.340	394,845
2023-07-28	0.310	0.320	0.280	0.305	0.305	108,000
2023-07-27	0.300	0.310	0.295	0.310	0.310	98,000
2023-07-26	0.310	0.315	0.290	0.300	0.300	63,500
2023-07-25	0.285	0.310	0.285	0.310	0.310	153,500
2023-07-24	0.320	0.320	0.280	0.285	0.285	87,700
2023-07-21	0.300	0.315	0.295	0.315	0.315	43,573
2023-07-20	0.310	0.320	0.310	0.310	0.310	24,750
2023-07-19	0.300	0.310	0.300	0.310	0.310	39,012
2023-07-18	0.300	0.310	0.295	0.310	0.310	72,500
2023-07-17	0.310	0.320	0.300	0.300	0.300	40,453
2023-07-14	0.305	0.325	0.280	0.310	0.310	71,325
2023-07-13	0.305	0.320	0.290	0.315	0.315	53,100
2023-07-12	0.300	0.320	0.290	0.320	0.320	16,361
2023-07-11	0.310	0.310	0.285	0.310	0.310	109,000
2023-07-10	0.330	0.330	0.310	0.310	0.310	17,440
2023-07-07	0.320	0.325	0.320	0.325	0.325	2,408
2023-07-06	0.330	0.335	0.305	0.320	0.320	141,012
2023-07-05	0.320	0.330	0.320	0.330	0.330	87,700
2023-07-04	0.325	0.325	0.310	0.310	0.310	39,011
2023-06-30	0.335	0.335	0.335	0.335	0.335	1,070
2023-06-29	0.330	0.340	0.330	0.335	0.335	4,702
2023-06-28	0.335	0.340	0.320	0.335	0.335	52,600
2023-06-27	0.335	0.335	0.310	0.335	0.335	40,000
2023-06-26	0.315	0.335	0.315	0.335	0.335	65,392
2023-06-23	0.350	0.350	0.315	0.315	0.315	104,739
2023-06-22	0.340	0.355	0.335	0.355	0.355	26,758
2023-06-21	0.355	0.355	0.320	0.350	0.350	87,500
2023-06-20	0.320	0.360	0.320	0.360	0.360	99,313
2023-06-19	0.315	0.330	0.315	0.330	0.330	23,075
2023-06-16	0.310	0.330	0.305	0.330	0.330	89,358
2023-06-15	0.295	0.315	0.295	0.315	0.315	116,271

← NewerPage 14 of 19 · 1,082 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.