Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	18.99	19.18	18.71	19.01	19.01	0.64%	163,600
Sep 11, 2025	18.83	19.18	18.65	18.89	18.89	0.05%	143,200
Sep 10, 2025	18.53	18.95	18.44	18.88	18.88	2.94%	91,700
Sep 9, 2025	18.82	18.92	18.14	18.34	18.34	-2.86%	110,800
Sep 8, 2025	19.40	19.61	18.82	18.88	18.88	-2.02%	145,400
Sep 5, 2025	18.57	19.34	18.50	19.27	19.27	4.90%	219,300
Sep 4, 2025	19.38	19.38	18.34	18.37	18.37	-4.42%	160,526
Sep 3, 2025	18.90	19.33	18.37	19.22	19.22	2.67%	230,635
Sep 2, 2025	18.14	19.08	17.94	18.72	18.72	4.17%	184,426
Aug 29, 2025	17.61	18.18	17.53	17.97	17.97	1.87%	175,815
Aug 28, 2025	16.90	17.85	16.58	17.64	17.64	4.69%	145,924
Aug 27, 2025	17.07	17.38	16.77	16.85	16.85	-2.09%	128,219
Aug 26, 2025	15.74	17.25	15.62	17.21	17.21	10.32%	337,400
Aug 25, 2025	14.99	15.66	14.70	15.60	15.60	3.79%	165,234
Aug 22, 2025	14.40	15.20	14.40	15.03	15.03	2.59%	140,600
Aug 21, 2025	14.84	14.95	14.36	14.65	14.65	0.27%	159,614
Aug 20, 2025	14.41	14.82	14.14	14.61	14.61	3.84%	168,600
Aug 19, 2025	14.60	14.60	13.89	14.07	14.07	-3.17%	125,800
Aug 18, 2025	14.01	14.61	13.88	14.53	14.53	3.93%	93,400
Aug 15, 2025	13.54	14.16	13.47	13.98	13.98	3.25%	116,200
Aug 14, 2025	13.28	13.60	13.27	13.54	13.54	1.88%	97,500
Aug 13, 2025	13.14	13.50	13.14	13.29	13.29	0.83%	100,424
Aug 12, 2025	13.23	13.35	12.99	13.18	13.18	-	77,500
Aug 11, 2025	12.58	13.24	12.58	13.18	13.18	0.92%	57,400
Aug 8, 2025	13.35	13.35	12.84	13.06	13.06	-2.76%	162,324
Aug 7, 2025	13.51	13.97	13.09	13.43	13.43	-2.26%	255,526
Aug 6, 2025	12.85	13.95	11.70	13.74	13.74	4.81%	658,842
Aug 5, 2025	13.43	13.69	12.98	13.11	13.11	2.90%	133,814
Aug 1, 2025	12.76	12.84	12.40	12.74	12.74	1.43%	134,300
Jul 31, 2025	12.41	12.61	12.31	12.56	12.56	0.56%	129,900
Jul 30, 2025	12.58	12.75	12.40	12.49	12.49	-1.50%	275,341
Jul 29, 2025	12.37	12.84	12.37	12.68	12.68	1.85%	67,131
Jul 28, 2025	12.67	12.68	12.27	12.45	12.45	-3.04%	185,537
Jul 25, 2025	12.68	12.94	12.55	12.84	12.84	-0.47%	169,641
Jul 24, 2025	12.81	12.91	12.51	12.90	12.90	-0.39%	182,335
Jul 23, 2025	13.60	13.61	12.71	12.95	12.95	-3.72%	253,500
Jul 22, 2025	13.67	13.72	13.36	13.45	13.45	-1.75%	185,800
Jul 21, 2025	13.47	13.71	13.39	13.69	13.69	3.71%	176,818
Jul 18, 2025	13.26	13.48	13.01	13.20	13.20	-0.38%	97,500
Jul 17, 2025	13.18	13.29	12.95	13.25	13.25	-1.12%	167,200
Jul 16, 2025	13.83	13.83	13.16	13.40	13.40	-1.76%	198,500
Jul 15, 2025	14.09	14.09	13.40	13.64	13.64	-2.15%	163,400
Jul 14, 2025	13.79	14.46	13.54	13.94	13.94	4.42%	198,813
Jul 11, 2025	13.77	13.77	13.19	13.35	13.35	-2.48%	91,300
Jul 10, 2025	14.11	14.21	13.50	13.69	13.69	-2.91%	144,800
Jul 9, 2025	14.28	14.33	13.88	14.10	14.10	-2.08%	134,807
Jul 8, 2025	15.82	15.82	14.19	14.40	14.40	-8.80%	220,542
Jul 7, 2025	16.13	16.42	15.53	15.79	15.79	-3.84%	173,300
Jul 4, 2025	15.70	16.45	15.70	16.42	16.42	3.60%	36,900
Jul 3, 2025	15.71	16.30	15.69	15.85	15.85	-	399,708