Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	27.35	27.76	26.74	27.67	27.67	1.39%	125,668
Feb 25, 2026	27.13	28.08	27.12	27.29	27.29	0.59%	161,722
Feb 24, 2026	24.74	27.74	23.96	27.13	27.13	12.06%	289,213
Feb 23, 2026	23.95	24.75	23.95	24.21	24.21	1.30%	168,651
Feb 20, 2026	22.37	23.94	22.36	23.90	23.90	5.05%	196,223
Feb 19, 2026	22.30	22.79	21.51	22.75	22.75	3.17%	112,076
Feb 18, 2026	22.00	22.34	21.35	22.05	22.05	1.94%	142,540
Feb 17, 2026	21.91	22.14	21.18	21.63	21.63	-5.09%	267,044
Feb 13, 2026	22.44	23.20	22.44	22.79	22.79	1.92%	124,684
Feb 12, 2026	24.32	24.32	22.26	22.36	22.36	-8.10%	165,647
Feb 11, 2026	24.54	24.66	23.88	24.33	24.33	0.08%	168,314
Feb 10, 2026	24.41	24.81	24.12	24.31	24.31	-2.29%	144,361
Feb 9, 2026	22.61	24.93	22.61	24.88	24.88	11.92%	242,543
Feb 6, 2026	21.78	22.46	21.75	22.23	22.23	3.64%	152,360
Feb 5, 2026	22.61	22.80	21.31	21.45	21.45	-8.99%	245,283
Feb 4, 2026	25.41	25.41	22.32	23.57	23.57	-5.57%	450,898
Feb 3, 2026	23.63	25.00	23.16	24.96	24.96	10.49%	313,271
Feb 2, 2026	22.05	22.79	21.87	22.59	22.59	0.85%	236,534
Jan 30, 2026	24.40	24.40	22.22	22.40	22.40	-11.04%	362,143
Jan 29, 2026	27.00	27.44	24.52	25.18	25.18	-5.87%	270,470
Jan 28, 2026	25.50	26.89	25.34	26.75	26.75	4.94%	410,148
Jan 27, 2026	23.36	25.54	22.88	25.49	25.49	11.16%	394,979
Jan 26, 2026	23.46	23.94	22.84	22.93	22.93	1.24%	304,830
Jan 23, 2026	22.01	22.92	21.87	22.65	22.65	2.54%	214,435
Jan 22, 2026	22.30	22.84	21.00	22.09	22.09	0.78%	186,695
Jan 21, 2026	22.75	23.08	21.70	21.92	21.92	0.41%	275,953
Jan 20, 2026	20.99	22.01	20.87	21.83	21.83	6.02%	244,122
Jan 19, 2026	21.11	21.72	20.58	20.59	20.59	-1.77%	44,698
Jan 16, 2026	21.20	21.21	20.50	20.96	20.96	-1.64%	328,502
Jan 15, 2026	22.00	22.03	21.30	21.31	21.31	-3.40%	92,876
Jan 14, 2026	21.91	22.45	21.70	22.06	22.06	0.68%	202,116
Jan 13, 2026	22.21	22.93	21.48	21.91	21.91	2.91%	217,708
Jan 12, 2026	20.61	21.48	20.61	21.29	21.29	6.45%	202,416
Jan 9, 2026	20.21	20.33	19.83	20.00	20.00	-1.19%	90,253
Jan 8, 2026	20.12	20.60	19.89	20.24	20.24	-1.03%	88,771
Jan 7, 2026	19.50	20.64	19.32	20.45	20.45	3.07%	244,839
Jan 6, 2026	20.19	20.41	19.63	19.84	19.84	-0.15%	136,025
Jan 5, 2026	19.52	20.19	19.52	19.87	19.87	3.60%	383,860
Jan 2, 2026	20.58	20.58	18.88	19.18	19.18	-4.10%	238,113
Dec 31, 2025	20.41	20.82	19.92	20.00	20.00	-2.91%	155,533
Dec 30, 2025	20.89	21.00	20.42	20.60	20.60	2.28%	265,305
Dec 29, 2025	20.57	20.70	19.75	20.14	20.14	-2.75%	255,752
Dec 24, 2025	20.75	20.79	20.54	20.71	20.71	0.19%	48,043
Dec 23, 2025	20.98	21.14	20.62	20.67	20.67	-0.72%	157,201
Dec 22, 2025	19.54	20.96	19.53	20.82	20.82	8.04%	296,879
Dec 19, 2025	18.79	19.59	18.79	19.27	19.27	3.21%	250,823
Dec 18, 2025	18.78	19.35	18.61	18.67	18.67	-1.11%	161,909
Dec 17, 2025	18.07	19.38	17.96	18.88	18.88	5.71%	338,593
Dec 16, 2025	17.62	17.90	17.50	17.86	17.86	1.25%	124,994
Dec 15, 2025	18.06	18.06	17.28	17.64	17.64	-0.17%	189,255