Skip to main content
logo
Collective Metals Inc. (CSE:COMT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
+0.0050 (5.56%)
Sep 15, 2025, 4:00 PM EDT

Collective Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20250.100.100.100.100.10-10,000
Sep 15, 20250.100.100.100.100.105.56%20,000
Sep 9, 20250.090.090.090.090.0912.50%14,000
Sep 4, 20250.080.080.080.080.08-1,375
Sep 3, 20250.080.080.080.080.08-16,250
Aug 28, 20250.080.080.080.080.08-21,000
Aug 21, 20250.080.080.080.080.08-243,000
Aug 19, 20250.080.080.080.080.08-15.79%2,000
Aug 18, 20250.100.100.100.100.1018.75%10,000
Aug 15, 20250.100.100.080.080.086.67%170,052
Aug 14, 20250.070.080.070.080.087.14%465,100
Aug 13, 20250.070.070.070.070.077.69%4,032
Aug 12, 20250.080.080.070.070.07-18.75%248,700
Jul 30, 20250.090.090.080.080.08-106,040
Jul 25, 20250.080.080.080.080.08-5.88%4,250
Jul 23, 20250.090.090.090.090.09-90,270
Jul 22, 20250.080.090.080.090.096.25%96,300
Jul 21, 20250.080.080.080.080.08-150,700
Jul 18, 20250.080.080.080.080.08-75,000
Jul 17, 20250.070.080.070.080.0814.29%40,000
Jul 16, 20250.070.070.070.070.0727.27%10,000
Jul 15, 20250.050.060.050.060.0610.00%28,000
Jul 10, 20250.050.050.050.050.05-1,000
Jul 8, 20250.050.050.050.050.05-109,857
Jun 27, 20250.050.050.050.050.05-39,000
Jun 26, 20250.050.050.050.050.05-16,100
Jun 23, 20250.050.050.050.050.05-5,000
Jun 19, 20250.050.050.050.050.05-13,550
Jun 13, 20250.050.050.050.050.05-37.50%72,000
Jun 11, 20250.080.080.080.080.08-1,000
Jun 4, 20250.080.080.080.080.08-1,000
Jun 3, 20250.050.080.030.080.0860.00%159,600
May 30, 20250.050.050.050.050.05-1,100
May 16, 20250.070.070.050.050.05-24,000
May 15, 20250.050.050.050.050.05-1,000
May 6, 20250.050.050.050.050.0525.00%23,500
Apr 29, 20250.040.040.040.040.04-4,000
Apr 17, 20250.020.050.020.040.04-20.00%223,006
Apr 10, 20250.050.050.050.050.05-28.57%21,000
Mar 25, 20250.070.070.070.070.07-40,422
Mar 21, 20250.050.070.050.070.0740.00%65,000