Skip to main content
logo
Collective Metals Inc. (CSE:COMT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0150 (-14.29%)
Apr 30, 2026, 5:05 PM EST

Collective Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.090.090.090.090.09-14.29%15,500
Apr 29, 20260.100.110.080.110.115.00%55,500
Apr 28, 20260.100.100.100.100.10-6,000
Apr 27, 20260.090.100.080.100.1011.11%46,383
Apr 24, 20260.090.090.090.090.09-100,000
Apr 23, 20260.100.100.090.090.09-5.26%36,433
Apr 22, 20260.100.100.100.100.10-10,000
Apr 21, 20260.100.100.100.100.10-5.00%12,500
Apr 20, 20260.100.110.090.100.10-13.04%340,785
Apr 17, 20260.110.120.090.120.1221.05%120,000
Apr 16, 20260.110.110.100.100.10-13.64%36,000
Apr 15, 20260.100.110.100.110.11-4.35%38,500
Apr 14, 20260.110.120.110.120.124.55%27,500
Apr 13, 20260.110.110.110.110.114.76%41,500
Apr 10, 20260.130.150.110.110.11-27.59%293,100
Apr 9, 20260.130.150.130.150.15-13,600
Apr 8, 20260.140.150.140.150.15-1,650
Apr 7, 20260.140.150.130.150.15-41,000
Apr 6, 20260.150.160.140.150.15-3.33%90,177
Apr 1, 20260.150.150.140.150.153.45%49,000
Mar 31, 20260.130.150.130.150.15-153,517
Mar 30, 20260.150.150.150.150.157.41%75,517
Mar 27, 20260.140.140.140.140.143.85%17,500
Mar 25, 20260.110.130.110.130.13-7.14%241,847
Mar 24, 20260.140.140.140.140.14-500
Mar 20, 20260.140.140.140.140.14-12.50%500
Mar 17, 20260.170.170.140.160.16-13.51%32,100
Mar 16, 20260.180.190.170.190.19-2.63%63,010
Mar 13, 20260.180.190.170.190.19-5.00%37,500
Mar 12, 20260.200.200.180.200.20-2.44%19,500
Mar 11, 20260.170.230.170.210.2128.12%94,500
Mar 10, 20260.180.180.160.160.16-8.57%7,500
Mar 5, 20260.180.180.180.180.18-23,000
Mar 4, 20260.180.180.180.180.18-7.89%198,020
Mar 3, 20260.180.190.170.190.19-26,000
Mar 2, 20260.190.200.190.190.192.70%22,925
Feb 26, 20260.190.190.190.190.195.71%50,000
Feb 25, 20260.210.210.160.180.18-12.50%115,071
Feb 24, 20260.180.220.180.200.2014.29%35,500
Feb 23, 20260.160.180.160.180.18-2.78%53,814
Feb 20, 20260.170.180.170.180.18-2.70%70,500
Feb 19, 20260.170.190.170.190.192.78%217,319
Feb 18, 20260.190.190.180.180.18-90,500
Feb 17, 20260.180.190.170.180.18-10.00%105,500
Feb 13, 20260.200.200.190.200.20-12,500
Feb 12, 20260.190.200.180.200.2017.65%11,063
Feb 11, 20260.200.210.170.170.17-24.44%76,660
Feb 10, 20260.210.230.190.230.239.76%63,400
Feb 9, 20260.230.250.190.210.21-18.00%61,518
Feb 6, 20260.240.250.190.250.258.70%146,700