Skip to main content
logo
Collective Metals Inc. (CSE:COMT)
Canada flag Canada · Delayed Price · Currency is CAD
0.1200
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT

Collective Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.110.120.110.12--4.17%68,150
Oct 29, 20250.130.130.120.12--47,950
Oct 28, 20250.130.130.120.12--12,000
Oct 27, 20250.120.120.120.12--506,193
Oct 24, 20250.120.120.120.12--10,000
Oct 23, 20250.120.120.120.12--4.00%35,000
Oct 22, 20250.120.130.120.13--24,000
Oct 21, 20250.130.130.130.13--3.85%9,000
Oct 20, 20250.140.140.120.13-13.04%115,850
Oct 17, 20250.120.120.120.12--25,000
Oct 16, 20250.120.120.110.12-4.55%108,500
Oct 15, 20250.120.120.110.11--28,500
Oct 14, 20250.110.110.110.11-4.76%15,100
Oct 10, 20250.110.110.110.11--4.55%46,500
Oct 9, 20250.110.110.110.11-4.76%67,000
Oct 8, 20250.120.120.110.11--12.50%55,500
Oct 7, 20250.110.120.110.12-14.29%105,100
Oct 6, 20250.110.110.110.11-16.67%19,000
Oct 3, 20250.090.090.090.09---
Oct 2, 20250.090.090.090.09--25.00%500
Oct 1, 20250.100.120.100.12-33.33%16,000
Sep 30, 20250.100.100.090.09-12.50%111,110
Sep 29, 20250.080.080.080.08---
Sep 26, 20250.090.110.080.08--11.11%199,500
Sep 25, 20250.090.100.090.09-12.50%153,100
Sep 24, 20250.080.080.080.08---
Sep 23, 20250.080.080.080.08--19,000
Sep 22, 20250.080.080.080.08--15.79%1,000
Sep 19, 20250.100.100.100.10---
Sep 18, 20250.100.100.100.10--10,000
Sep 17, 20250.100.100.100.10---
Sep 16, 20250.100.100.100.10---
Sep 15, 20250.100.100.100.10-5.56%20,000
Sep 12, 20250.090.090.090.09---
Sep 11, 20250.090.090.090.09---
Sep 10, 20250.090.090.090.09---
Sep 9, 20250.090.090.090.09-12.50%14,000
Sep 8, 20250.080.080.080.08---
Sep 5, 20250.080.080.080.08---
Sep 4, 20250.080.080.080.08--1,375
Sep 3, 20250.080.080.080.08--16,250
Sep 2, 20250.080.080.080.08---
Aug 29, 20250.080.080.080.08---
Aug 28, 20250.080.080.080.08--21,000
Aug 27, 20250.080.080.080.08---
Aug 26, 20250.080.080.080.08---
Aug 25, 20250.080.080.080.08---
Aug 22, 20250.080.080.080.08---
Aug 21, 20250.080.080.080.08--243,000
Aug 20, 20250.080.080.080.08---