Collective Metals Inc. (CSE:COMT)
Canada · Delayed Price · Currency is CAD 0.1050
-0.0400 (-27.59%)
Apr 10, 2026, 3:00 PM EST
Collective Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.13 | 0.15 | 0.11 | 0.11 | 0.11 | -27.59% | 293,100 |
| Apr 9, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | - | 13,600 |
| Apr 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,650 |
| Apr 7, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | - | 41,000 |
| Apr 6, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 90,177 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 49,000 |
| Mar 31, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | - | 153,517 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 75,517 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 17,500 |
| Mar 25, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -7.14% | 241,847 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | 500 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -13.51% | 32,100 |
| Mar 16, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -2.63% | 63,010 |
| Mar 13, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -5.00% | 37,500 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.44% | 19,500 |
| Mar 11, 2026 | 0.17 | 0.23 | 0.17 | 0.21 | 0.21 | 28.12% | 94,500 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 7,500 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 23,000 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.89% | 198,020 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | - | 26,000 |
| Mar 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 22,925 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 50,000 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.16 | 0.18 | 0.18 | -12.50% | 115,071 |
| Feb 24, 2026 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 14.29% | 35,500 |
| Feb 23, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -2.78% | 53,814 |
| Feb 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.70% | 70,500 |
| Feb 19, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 217,319 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 90,500 |
| Feb 17, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -10.00% | 105,500 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 12,500 |
| Feb 12, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 17.65% | 11,063 |
| Feb 11, 2026 | 0.20 | 0.21 | 0.17 | 0.17 | 0.17 | -24.44% | 76,660 |
| Feb 10, 2026 | 0.21 | 0.23 | 0.19 | 0.23 | 0.23 | 9.76% | 63,400 |
| Feb 9, 2026 | 0.23 | 0.25 | 0.19 | 0.21 | 0.21 | -18.00% | 61,518 |
| Feb 6, 2026 | 0.24 | 0.25 | 0.19 | 0.25 | 0.25 | 8.70% | 146,700 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | - | 156,295 |
| Feb 4, 2026 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | -8.00% | 127,562 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 130,000 |
| Feb 2, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 2.08% | 305,127 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 554,824 |
| Jan 29, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 15.00% | 193,567 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 139,150 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -15.22% | 396,000 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 282,882 |
| Jan 23, 2026 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 13.64% | 795,651 |
| Jan 22, 2026 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -12.00% | 616,605 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 13.64% | 93,201 |
| Jan 20, 2026 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | 10.00% | 258,500 |
| Jan 19, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 11.11% | 201,000 |