Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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