Skip to main content
Collective Metals Inc. (CSE: COMT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

Collective Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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---
Sep 27, 20240.090.110.090.11--12.00%32,500
Sep 26, 20240.130.130.130.13---
Sep 25, 20240.100.130.100.13--3.85%35,400
Sep 24, 20240.130.130.130.13---
Sep 23, 20240.130.130.130.13---
Sep 20, 20240.130.130.130.13---
Sep 19, 20240.130.130.130.13---
Sep 18, 20240.100.130.100.13-18.18%21,000
Sep 17, 20240.110.110.110.11---
Sep 16, 20240.110.110.110.11--18.52%20,000
Sep 13, 20240.140.140.140.14-17.39%500
Sep 12, 20240.110.130.110.12-15.00%29,000
Sep 11, 20240.100.100.100.10--28.57%20,500
Sep 10, 20240.100.160.100.14-27.27%92,500
Sep 9, 20240.120.120.110.11--18.52%13,000
Sep 6, 20240.110.140.100.14-12.50%68,070
Sep 5, 20240.120.120.120.12---
Sep 4, 20240.120.120.120.12---
Sep 3, 20240.120.120.120.12---
Aug 30, 20240.120.120.120.12--20,000
Aug 29, 20240.120.120.120.12--7.69%1,000
Aug 28, 20240.130.130.130.13---
Aug 27, 20240.110.140.100.13--7.14%17,140
Aug 26, 20240.140.140.140.14---
Aug 23, 20240.140.140.140.14---
Aug 22, 20240.140.140.140.14---
Aug 21, 20240.140.140.140.14---
Aug 20, 20240.140.140.140.14---
Aug 19, 20240.130.140.110.14--6.67%44,519
Aug 16, 20240.150.150.150.15---
Aug 15, 20240.110.150.100.15-7.14%44,000
Aug 14, 20240.110.140.110.14--14,000
Aug 13, 20240.140.140.140.14---
Aug 12, 20240.110.140.110.14--6.67%10,813
Aug 9, 20240.150.150.150.15---
Aug 8, 20240.150.150.150.15---
Aug 7, 20240.110.150.110.15--5,500
Aug 6, 20240.110.150.110.15-3.45%8,500
Aug 2, 20240.150.150.150.15---
Aug 1, 20240.150.150.150.15---
Jul 31, 20240.150.150.150.15---