Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	14.76	14.92	14.46	14.80	14.80	0.41%	157,500
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%	87,200
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%	205,500
Oct 29, 2025	16.52	16.55	15.92	15.98	15.98	2.63%	177,000
Oct 28, 2025	15.39	15.84	15.28	15.57	15.57	0.19%	126,600
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%	119,600
Oct 23, 2025	16.00	16.79	15.88	16.69	16.69	6.24%	214,200
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%	238,400
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%	292,100
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%	130,000
Oct 10, 2025	18.30	18.90	18.30	18.59	18.59	1.92%	141,400
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%	170,000
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%	1,047,900
Oct 1, 2025	20.59	20.83	20.13	20.51	20.51	1.48%	311,300
Sep 30, 2025	20.01	20.59	20.01	20.21	20.21	0.40%	106,500
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%	121,400
Sep 23, 2025	18.59	18.79	18.41	18.52	18.52	-	86,700
Sep 22, 2025	18.65	18.94	18.43	18.52	18.52	1.26%	162,600
Sep 19, 2025	17.42	18.48	17.42	18.29	18.29	3.80%	180,800
Sep 18, 2025	17.39	17.63	17.28	17.62	17.62	0.46%	122,520
Sep 17, 2025	17.62	18.03	17.45	17.54	17.54	-2.45%	121,119
Sep 16, 2025	18.51	18.64	17.90	17.98	17.98	-2.81%	163,000
Sep 15, 2025	18.82	18.92	18.27	18.50	18.50	-2.68%	174,721
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