Skip to main content
logo
Collective Metals Inc. (CSE:COMT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0100 (-10.00%)
May 21, 2026, 3:02 PM EST

Collective Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20260.080.090.080.090.09-10.00%12,500
May 20, 20260.100.100.100.100.10-75,859
May 19, 20260.100.110.100.100.1011.11%26,000
May 15, 20260.090.090.090.090.09-1,000
May 12, 20260.080.090.080.090.095.88%16,250
May 11, 20260.090.090.090.090.09-1,000
May 8, 20260.090.090.090.090.096.25%10,500
May 7, 20260.080.080.080.080.086.67%5,000
May 6, 20260.080.090.070.080.08-11.76%59,200
May 5, 20260.090.090.090.090.09-5.56%1,000
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