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
2022-09-27	0.035	0.040	0.035	0.040	0.400	3,770
2022-09-26	0.040	0.040	0.035	0.040	0.400	36,322
2022-09-23	0.045	0.045	0.035	0.035	0.350	1,249
2022-09-22	0.040	0.040	0.040	0.040	0.400	7,702
2022-09-21	0.040	0.045	0.035	0.045	0.450	5,578
2022-09-20	0.040	0.045	0.035	0.045	0.450	3,729
2022-09-19	0.040	0.045	0.035	0.045	0.450	1,525
2022-09-16	0.035	0.045	0.035	0.040	0.400	12,870
2022-09-15	0.040	0.045	0.035	0.045	0.450	3,028
2022-09-14	0.040	0.045	0.040	0.045	0.450	16,819
2022-09-13	0.045	0.045	0.040	0.040	0.400	19,271
2022-09-12	0.045	0.045	0.040	0.040	0.400	1,412
2022-09-09	0.045	0.045	0.040	0.040	0.400	5,000
2022-09-08	0.040	0.045	0.040	0.045	0.450	9,257
2022-09-07	0.045	0.045	0.040	0.045	0.450	4,726
2022-09-06	0.045	0.045	0.040	0.045	0.450	20,959
2022-09-02	0.045	0.055	0.045	0.050	0.500	10,646
2022-09-01	0.045	0.045	0.040	0.045	0.450	3,774
2022-08-31	0.050	0.050	0.040	0.045	0.450	3,172
2022-08-30	0.050	0.050	0.040	0.045	0.450	17,760
2022-08-29	0.045	0.050	0.045	0.045	0.450	5,844
2022-08-26	0.045	0.050	0.040	0.050	0.500	12,311
2022-08-25	0.050	0.050	0.035	0.045	0.450	48,000
2022-08-24	0.050	0.050	0.045	0.050	0.500	19,177
2022-08-23	0.045	0.055	0.045	0.050	0.500	31,737
2022-08-22	0.055	0.060	0.050	0.055	0.550	42,665
2022-08-19	0.060	0.060	0.050	0.060	0.600	21,800
2022-08-18	0.060	0.060	0.050	0.060	0.600	11,186
2022-08-17	0.060	0.060	0.050	0.060	0.600	23,160
2022-08-16	0.055	0.060	0.050	0.060	0.600	52,692
2022-08-15	0.045	0.050	0.040	0.050	0.500	37,491
2022-08-12	0.045	0.045	0.040	0.045	0.450	13,368
2022-08-11	0.040	0.045	0.040	0.040	0.400	21,106
2022-08-10	0.045	0.045	0.040	0.045	0.450	6,688
2022-08-09	0.045	0.045	0.040	0.045	0.450	13,173
2022-08-08	0.045	0.045	0.040	0.045	0.450	14,957
2022-08-05	0.045	0.045	0.040	0.045	0.450	1,706
2022-08-04	0.045	0.045	0.040	0.045	0.450	1,362
2022-08-03	0.040	0.045	0.040	0.045	0.450	8,048
2022-08-02	0.045	0.045	0.040	0.045	0.450	8,471
2022-07-29	0.040	0.045	0.040	0.040	0.400	9,535
2022-07-28	0.040	0.045	0.040	0.045	0.450	8,337
2022-07-27	0.045	0.045	0.040	0.045	0.450	13,539
2022-07-26	0.045	0.050	0.040	0.045	0.450	14,399
2022-07-25	0.040	0.045	0.035	0.035	0.350	14,192
2022-07-22	0.035	0.040	0.030	0.040	0.400	21,357
2022-07-21	0.030	0.035	0.030	0.035	0.350	3,472
2022-07-20	0.030	0.035	0.030	0.035	0.350	1,725
2022-07-19	0.035	0.040	0.030	0.035	0.350	17,024
2022-07-18	0.035	0.035	0.030	0.030	0.300	22,309
2022-07-15	0.035	0.035	0.030	0.030	0.300	22,196
2022-07-14	0.035	0.035	0.030	0.030	0.300	2,989
2022-07-13	0.035	0.035	0.030	0.030	0.300	20,925
2022-07-12	0.040	0.040	0.030	0.030	0.300	25,360
2022-07-11	0.045	0.050	0.040	0.040	0.400	11,149
2022-07-08	0.045	0.050	0.040	0.040	0.400	14,943
2022-07-07	0.040	0.045	0.025	0.045	0.450	17,207
2022-07-06	0.040	0.040	0.025	0.035	0.350	9,005
2022-07-05	0.040	0.045	0.040	0.040	0.400	3,598
2022-07-04	0.055	0.060	0.055	0.060	0.600	1,554

← NewerPage 18 of 19 · 1,083 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.