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
2022-12-20	0.015	0.015	0.015	0.015	0.150	0
2022-12-19	0.015	0.015	0.015	0.015	0.150	9,986
2022-12-16	0.015	0.015	0.010	0.015	0.150	57,215
2022-12-15	0.020	0.020	0.020	0.020	0.200	532
2022-12-14	0.015	0.020	0.015	0.020	0.200	34,226
2022-12-13	0.020	0.020	0.020	0.020	0.200	10,900
2022-12-12	0.020	0.020	0.020	0.020	0.200	14,978
2022-12-09	0.020	0.020	0.020	0.020	0.200	4,505
2022-12-08	0.020	0.020	0.020	0.020	0.200	8,480
2022-12-07	0.025	0.025	0.015	0.020	0.200	35,674
2022-12-06	0.025	0.025	0.025	0.025	0.250	1,162
2022-12-05	0.025	0.025	0.025	0.025	0.250	7,144
2022-12-02	0.025	0.025	0.020	0.025	0.250	49,736
2022-12-01	0.025	0.025	0.025	0.025	0.250	2,235
2022-11-30	0.025	0.025	0.025	0.025	0.250	6,198
2022-11-29	0.025	0.025	0.025	0.025	0.250	8,677
2022-11-28	0.030	0.030	0.025	0.025	0.250	6,646
2022-11-25	0.025	0.030	0.025	0.030	0.300	1,145
2022-11-24	0.030	0.030	0.030	0.030	0.300	0
2022-11-23	0.030	0.030	0.030	0.030	0.300	4,508
2022-11-22	0.030	0.030	0.030	0.030	0.300	2,507
2022-11-21	0.025	0.030	0.025	0.025	0.250	12,307
2022-11-18	0.030	0.030	0.030	0.030	0.300	1,700
2022-11-17	0.030	0.030	0.030	0.030	0.300	580
2022-11-16	0.030	0.030	0.025	0.030	0.300	3,838
2022-11-15	0.030	0.030	0.025	0.030	0.300	56,540
2022-11-14	0.025	0.030	0.025	0.025	0.250	57,696
2022-11-11	0.030	0.030	0.030	0.030	0.300	415
2022-11-10	0.030	0.030	0.025	0.030	0.300	14,423
2022-11-09	0.030	0.030	0.020	0.030	0.300	24,433
2022-11-08	0.035	0.035	0.025	0.030	0.300	8,046
2022-11-07	0.030	0.035	0.030	0.030	0.300	9,291
2022-11-04	0.035	0.035	0.035	0.035	0.350	2,676
2022-11-03	0.035	0.035	0.035	0.035	0.350	3,005
2022-11-02	0.030	0.035	0.030	0.030	0.300	10,740
2022-11-01	0.035	0.035	0.030	0.035	0.350	5,152
2022-10-31	0.035	0.035	0.035	0.035	0.350	0
2022-10-28	0.035	0.035	0.035	0.035	0.350	6,738
2022-10-27	0.035	0.035	0.035	0.035	0.350	9,100
2022-10-26	0.035	0.035	0.030	0.030	0.300	40,520
2022-10-25	0.030	0.035	0.030	0.035	0.350	24,109
2022-10-24	0.035	0.035	0.030	0.035	0.350	9,467
2022-10-21	0.035	0.040	0.030	0.035	0.350	13,578
2022-10-20	0.040	0.040	0.035	0.040	0.400	2,283
2022-10-19	0.035	0.040	0.035	0.040	0.400	673
2022-10-18	0.040	0.040	0.035	0.035	0.350	1,459
2022-10-17	0.030	0.035	0.030	0.035	0.350	2,624
2022-10-14	0.035	0.040	0.030	0.040	0.400	2,313
2022-10-13	0.035	0.040	0.030	0.035	0.350	5,516
2022-10-12	0.035	0.035	0.035	0.035	0.350	3,433
2022-10-11	0.030	0.040	0.030	0.035	0.350	5,745
2022-10-07	0.035	0.035	0.035	0.035	0.350	319
2022-10-06	0.035	0.040	0.035	0.040	0.400	3,626
2022-10-05	0.035	0.035	0.030	0.035	0.350	14,384
2022-10-04	0.040	0.040	0.035	0.040	0.400	5,900
2022-10-03	0.040	0.040	0.035	0.040	0.400	2,280
2022-09-30	0.035	0.040	0.035	0.035	0.350	36,368
2022-09-29	0.040	0.040	0.035	0.040	0.400	36,285
2022-09-28	0.040	0.040	0.035	0.035	0.350	10,545
2022-09-27	0.035	0.040	0.035	0.040	0.400	3,770

← NewerPage 17 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.