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
2023-03-20	0.145	0.145	0.145	0.145	0.145	54,505
2023-03-17	0.145	0.180	0.145	0.180	0.180	20,007
2023-03-16	0.160	0.175	0.160	0.175	0.175	2,821
2023-03-15	0.150	0.185	0.125	0.180	0.180	56,406
2023-03-14	0.145	0.210	0.145	0.150	0.150	30,989
2023-03-13	0.150	0.150	0.150	0.150	0.150	26,823
2023-03-10	0.015	0.015	0.015	0.015	0.150	708
2023-03-09	0.015	0.015	0.015	0.015	0.150	800
2023-03-08	0.015	0.015	0.015	0.015	0.150	5,845
2023-03-07	0.015	0.015	0.015	0.015	0.150	6,868
2023-03-06	0.015	0.015	0.015	0.015	0.150	3,398
2023-03-03	0.015	0.015	0.015	0.015	0.150	26,013
2023-03-02	0.015	0.015	0.010	0.015	0.150	134,095
2023-03-01	0.015	0.015	0.015	0.015	0.150	13,505
2023-02-28	0.015	0.015	0.015	0.015	0.150	2,622
2023-02-27	0.015	0.015	0.015	0.015	0.150	0
2023-02-24	0.015	0.015	0.015	0.015	0.150	0
2023-02-23	0.015	0.015	0.015	0.015	0.150	0
2023-02-22	0.015	0.015	0.015	0.015	0.150	1,714
2023-02-21	0.015	0.015	0.015	0.015	0.150	7,620
2023-02-17	0.015	0.015	0.015	0.015	0.150	3,962
2023-02-16	0.020	0.020	0.015	0.015	0.150	3,000
2023-02-15	0.015	0.020	0.015	0.020	0.200	9,799
2023-02-14	0.020	0.020	0.020	0.020	0.200	452
2023-02-13	0.020	0.020	0.020	0.020	0.200	110
2023-02-10	0.015	0.015	0.015	0.015	0.150	3,300
2023-02-09	0.020	0.020	0.015	0.015	0.150	24,920
2023-02-08	0.020	0.020	0.020	0.020	0.200	1,342
2023-02-07	0.020	0.020	0.015	0.015	0.150	6,699
2023-02-06	0.015	0.015	0.015	0.015	0.150	7,319
2023-02-03	0.015	0.015	0.015	0.015	0.150	0
2023-02-02	0.015	0.020	0.015	0.015	0.150	25,497
2023-02-01	0.015	0.020	0.015	0.020	0.200	2,867
2023-01-31	0.015	0.015	0.015	0.015	0.150	2,681
2023-01-30	0.015	0.015	0.015	0.015	0.150	9,097
2023-01-27	0.015	0.015	0.015	0.015	0.150	87,427
2023-01-26	0.015	0.015	0.015	0.015	0.150	179
2023-01-25	0.015	0.015	0.015	0.015	0.150	0
2023-01-24	0.015	0.015	0.015	0.015	0.150	7,935
2023-01-23	0.015	0.015	0.015	0.015	0.150	1,884
2023-01-20	0.010	0.010	0.010	0.010	0.100	11,328
2023-01-19	0.010	0.015	0.010	0.015	0.150	9,826
2023-01-18	0.015	0.015	0.015	0.015	0.150	10,831
2023-01-17	0.015	0.015	0.015	0.015	0.150	1,648
2023-01-16	0.015	0.015	0.015	0.015	0.150	13,212
2023-01-13	0.015	0.015	0.015	0.015	0.150	28,406
2023-01-12	0.020	0.020	0.015	0.015	0.150	59,738
2023-01-11	0.015	0.015	0.015	0.015	0.150	12,120
2023-01-10	0.020	0.020	0.015	0.015	0.150	147,588
2023-01-09	0.015	0.020	0.015	0.020	0.200	44,567
2023-01-06	0.015	0.020	0.015	0.020	0.200	4,911
2023-01-05	0.020	0.020	0.020	0.020	0.200	616
2023-01-04	0.015	0.015	0.015	0.015	0.150	156
2023-01-03	0.020	0.020	0.015	0.015	0.150	12,818
2022-12-30	0.015	0.015	0.015	0.015	0.150	18,370
2022-12-29	0.010	0.015	0.010	0.015	0.150	10,651
2022-12-28	0.015	0.015	0.015	0.015	0.150	3,719
2022-12-23	0.015	0.015	0.015	0.015	0.150	16,758
2022-12-22	0.020	0.020	0.020	0.020	0.200	414
2022-12-21	0.020	0.020	0.020	0.020	0.200	1,034

← NewerPage 16 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.