Collective Metals Inc. (CSE:COMT)
Canada · Delayed Price · Currency is CAD 0.1850
+0.0100 (5.71%)
At close: Feb 26, 2026
Collective Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 318,600 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 195,500 |
| Jan 14, 2026 | 0.16 | 0.19 | 0.14 | 0.19 | 0.19 | 15.62% | 222,353 |
| Jan 13, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 52.38% | 565,890 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 54,000 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 45,000 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -16.00% | 85,000 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 19.05% | 7,500 |
| Jan 5, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -4.55% | 62,000 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 37.50% | 2,000 |
| Dec 29, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -27.27% | 95,000 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 3,000 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 31,500 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 13,600 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 150,000 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 164,000 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 98,500 |
| Dec 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 1,000 |
| Dec 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 50,000 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -22.58% | 95,000 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 24.00% | 1,058 |