Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	15.88	16.27	15.66	16.00	16.00	1.85%	231,280
Dec 2, 2025	15.69	15.80	15.48	15.71	15.71	0.51%	132,183
Dec 1, 2025	16.15	16.15	15.40	15.63	15.63	-1.82%	173,256
Nov 28, 2025	15.59	16.30	15.55	15.92	15.92	3.38%	221,366
Nov 27, 2025	15.63	16.00	15.36	15.40	15.40	-1.16%	39,438
Nov 26, 2025	15.79	15.83	15.53	15.58	15.58	0.06%	137,217
Nov 25, 2025	15.28	15.70	15.13	15.57	15.57	3.46%	151,834
Nov 24, 2025	14.23	15.13	14.23	15.05	15.05	6.44%	447,924
Nov 21, 2025	13.99	14.42	13.81	14.14	14.14	1.14%	151,740
Nov 20, 2025	14.94	15.06	13.94	13.98	13.98	-5.48%	149,026
Nov 19, 2025	14.90	15.20	14.55	14.79	14.79	1.37%	113,479
Nov 18, 2025	14.50	14.90	14.27	14.59	14.59	0.41%	110,750
Nov 17, 2025	14.75	14.96	14.33	14.53	14.53	-2.15%	126,707
Nov 14, 2025	14.15	14.92	13.76	14.85	14.85	2.06%	153,669
Nov 13, 2025	15.30	15.38	14.48	14.55	14.55	-5.40%	110,361
Nov 12, 2025	15.17	15.53	15.17	15.38	15.38	2.12%	220,546
Nov 11, 2025	15.46	15.46	14.98	15.06	15.06	-1.57%	107,693
Nov 10, 2025	15.34	15.47	15.20	15.30	15.30	3.38%	168,365
Nov 7, 2025	14.76	14.92	14.46	14.80	14.80	0.41%	157,469
Nov 6, 2025	15.37	15.62	14.73	14.74	14.74	-3.97%	111,313
Nov 5, 2025	15.50	15.76	15.28	15.35	15.35	0.46%	87,150
Nov 4, 2025	16.57	16.57	15.22	15.28	15.28	-8.01%	169,006
Nov 3, 2025	16.21	17.13	16.20	16.61	16.61	3.81%	303,649
Oct 31, 2025	16.33	16.41	15.79	16.00	16.00	-1.54%	1,710,618
Oct 30, 2025	15.85	16.47	15.66	16.25	16.25	1.69%	205,470
Oct 29, 2025	16.52	16.55	15.92	15.98	15.98	2.63%	176,596
Oct 28, 2025	15.39	15.84	15.28	15.57	15.57	0.19%	126,550
Oct 27, 2025	16.06	16.19	15.43	15.54	15.54	-5.88%	124,530
Oct 24, 2025	16.72	17.00	16.26	16.51	16.51	-1.08%	119,565
Oct 23, 2025	16.00	16.79	15.88	16.69	16.69	6.24%	214,150
Oct 22, 2025	15.05	15.83	14.80	15.71	15.71	3.76%	278,042
Oct 21, 2025	15.71	15.71	15.00	15.14	15.14	-7.51%	238,386
Oct 20, 2025	16.78	16.78	16.03	16.37	16.37	0.74%	408,413
Oct 17, 2025	17.64	17.64	16.15	16.25	16.25	-9.37%	292,050
Oct 16, 2025	19.01	19.01	17.88	17.93	17.93	-4.42%	346,834
Oct 15, 2025	19.05	19.21	18.59	18.76	18.76	-1.05%	217,444
Oct 14, 2025	18.86	19.01	18.74	18.96	18.96	1.99%	129,959
Oct 10, 2025	18.30	18.90	18.30	18.59	18.59	1.92%	141,370
Oct 9, 2025	18.85	18.86	18.21	18.24	18.24	-2.46%	279,714
Oct 8, 2025	18.72	18.95	18.61	18.70	18.70	0.75%	158,545
Oct 7, 2025	18.60	18.85	18.46	18.56	18.56	0.05%	169,950
Oct 6, 2025	18.75	19.10	18.45	18.55	18.55	-0.16%	439,131
Oct 3, 2025	18.76	18.76	18.40	18.58	18.58	0.16%	380,228
Oct 2, 2025	19.57	19.57	18.44	18.55	18.55	-9.56%	1,047,881
Oct 1, 2025	20.59	20.83	20.13	20.51	20.51	1.48%	311,260
Sep 30, 2025	20.01	20.59	20.01	20.21	20.21	0.40%	106,470
Sep 29, 2025	19.89	20.74	19.74	20.13	20.13	2.29%	161,408
Sep 26, 2025	18.99	19.80	18.98	19.68	19.68	4.63%	126,530
Sep 25, 2025	18.54	19.24	18.54	18.81	18.81	1.46%	125,821
Sep 24, 2025	18.62	19.04	18.31	18.54	18.54	0.11%	121,353