Skip to main content
Collective Metals Inc. (CSE:COMT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST

Collective Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.060.060.060.06---
Feb 20, 20250.060.060.060.06---
Feb 19, 20250.060.060.060.06---
Feb 18, 20250.060.060.060.06---
Feb 14, 20250.060.060.060.06---
Feb 13, 20250.060.060.060.06---
Feb 12, 20250.060.060.060.06---
Feb 11, 20250.060.060.060.06---
Feb 10, 20250.060.060.060.06---
Feb 7, 20250.060.060.060.06---
Feb 6, 20250.060.060.060.06--8,333
Feb 5, 20250.060.060.060.06---
Feb 4, 20250.060.060.060.06--20.00%3,000
Feb 3, 20250.080.080.080.08---
Jan 31, 20250.080.080.080.08---
Jan 30, 20250.080.080.080.08-36.36%8,000
Jan 29, 20250.060.060.060.06--50,370
Jan 28, 20250.080.080.060.06--8.33%110,491
Jan 27, 20250.060.060.060.06---
Jan 24, 20250.060.060.060.06---
Jan 23, 20250.060.060.060.06--25.00%73,000
Jan 22, 20250.080.080.080.08---
Jan 21, 20250.080.080.080.08---
Jan 20, 20250.080.080.080.08---
Jan 17, 20250.080.080.080.08---
Jan 16, 20250.080.080.080.08---
Jan 15, 20250.080.080.080.08---
Jan 14, 20250.080.080.080.08---
Jan 13, 20250.080.080.080.08---
Jan 10, 20250.080.080.080.08---
Jan 9, 20250.080.080.080.08--4,700
Jan 8, 20250.080.080.080.08--4,000
Jan 7, 20250.080.080.080.08---
Jan 6, 20250.080.080.080.08---
Jan 3, 20250.080.080.080.08-14.29%35,000
Jan 2, 20250.070.070.070.07---
Dec 31, 20240.070.070.070.07--12.50%44,500
Dec 30, 20240.080.080.080.08--100,250
Dec 27, 20240.080.080.080.08---
Dec 24, 20240.080.080.080.08---
Dec 23, 20240.080.080.080.08---
Dec 20, 20240.080.080.080.08---
Dec 19, 20240.080.080.080.08---
Dec 18, 20240.080.080.080.08-33.33%10,900
Dec 17, 20240.060.060.060.06--98,000
Dec 16, 20240.060.060.060.06---
Dec 13, 20240.060.060.060.06---
Dec 12, 20240.060.060.060.06--29.41%215,090
Dec 11, 20240.090.090.090.09---
Dec 10, 20240.090.090.090.09---
Dec 9, 20240.080.090.080.09-41.67%46,002
Dec 6, 20240.060.060.060.06---
Dec 5, 20240.060.060.060.06--30,000
Dec 4, 20240.060.060.060.06--3,500
Dec 3, 20240.060.060.060.06--5,000
Dec 2, 20240.060.060.060.06--33.33%5,030
Nov 29, 20240.090.090.090.09---
Nov 28, 20240.080.090.080.09-12.50%98,500
Nov 27, 20240.080.080.080.08---
Nov 26, 20240.080.080.080.08--11,100
Nov 25, 20240.060.090.060.08-33.33%74,153
Nov 22, 20240.060.060.060.06---
Nov 21, 20240.060.060.060.06--11,000
Nov 20, 20240.070.070.060.06--25.00%4,000
Nov 19, 20240.070.080.070.08-14.29%21,020
Nov 18, 20240.070.070.070.07-16.67%202,000
Nov 15, 20240.060.060.060.06--7.69%56,000
Nov 14, 20240.070.070.070.07---
Nov 13, 20240.060.070.060.07--23.53%10,000
Nov 12, 20240.090.090.090.09--24,020
Nov 11, 20240.080.090.080.09-41.67%29,298
Nov 8, 20240.060.060.060.06---
Nov 7, 20240.060.090.060.06--33.33%507,000
Nov 6, 20240.090.090.090.09---
Nov 5, 20240.080.090.080.09-5.88%46,000
Nov 4, 20240.090.090.090.09---
Nov 1, 20240.090.090.090.09---
Oct 31, 20240.090.090.090.09---
Oct 30, 20240.090.090.090.09--5.56%20,000
Oct 29, 20240.090.090.090.09---
Oct 28, 20240.090.090.090.09---
Oct 25, 20240.090.090.090.09--10,000
Oct 24, 20240.090.090.090.09---
Oct 23, 20240.090.090.090.09---
Oct 22, 20240.090.090.090.09--8,000
Oct 21, 20240.090.090.090.09--18,000
Oct 18, 20240.090.090.090.09---
Oct 17, 20240.070.090.060.09--28,000
Oct 16, 20240.090.090.090.09--29,000
Oct 15, 20240.090.090.080.09--10.00%184,000
Oct 11, 20240.100.100.100.10---
Oct 10, 20240.100.100.100.10---
Oct 9, 20240.100.100.100.10---
Oct 8, 20240.100.100.100.10---
Oct 7, 20240.100.100.100.10-11.11%12,000
Oct 4, 20240.090.090.090.09--2,431
Oct 3, 20240.090.090.090.09--18.18%13,333
Oct 2, 20240.100.110.100.11--12,048
Oct 1, 20240.090.110.090.11--30,000
Sep 30, 20240.110.110.110.11---