Collective Metals Inc. (CSE:COMT)
Canada · Delayed Price · Currency is CAD 0.1200
-0.0350 (-22.58%)
At close: Dec 3, 2025
Collective Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 18,000 |
| Nov 28, 2025 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | 8.70% | 97,800 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 59,610 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 51,000 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 127,820 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 177,000 |
| Nov 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 168,500 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 64,000 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 1,500 |
| Nov 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 139,500 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 609,500 |
| Nov 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 25.00% | 111,856 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 105,000 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,710 |
| Oct 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 68,150 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 47,950 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 12,000 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 506,193 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 35,000 |
| Oct 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 24,000 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 9,000 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 13.04% | 115,850 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 108,500 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 28,500 |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 15,100 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 46,500 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 67,000 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 55,500 |
| Oct 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 105,100 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.67% | 19,000 |
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -25.00% | 500 |
| Oct 1, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 33.33% | 16,000 |
| Sep 30, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 12.50% | 111,110 |
| Sep 26, 2025 | 0.09 | 0.11 | 0.08 | 0.08 | 0.08 | -11.11% | 199,500 |
| Sep 25, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 12.50% | 153,100 |
| Sep 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 19,000 |
| Sep 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -15.79% | 1,000 |
| Sep 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Sep 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 20,000 |
| Sep 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 14,000 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,375 |
| Sep 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 16,250 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 21,000 |
| Aug 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 243,000 |
| Aug 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -15.79% | 2,000 |