Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	14.99	15.50	14.70	15.46	15.46	2.86%	79,288
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
Jul 2, 2025	15.32	16.01	14.90	15.85	15.85	6.38%	176,500
Jun 30, 2025	14.31	14.96	14.31	14.90	14.90	3.11%	104,144
Jun 27, 2025	14.49	14.62	14.32	14.45	14.45	-1.83%	81,001
Jun 26, 2025	14.40	14.79	14.40	14.72	14.72	3.08%	81,429
Jun 25, 2025	13.42	14.70	13.03	14.28	14.28	8.92%	210,200
Jun 24, 2025	13.57	13.57	13.09	13.11	13.11	-4.10%	56,946
Jun 23, 2025	13.41	13.80	13.34	13.67	13.67	2.24%	68,500
Jun 20, 2025	13.29	13.57	13.05	13.37	13.37	1.52%	122,600
Jun 19, 2025	13.18	13.30	13.04	13.17	13.17	-1.05%	40,100
Jun 18, 2025	13.28	13.44	13.11	13.31	13.31	-1.04%	86,800
Jun 17, 2025	13.66	13.91	13.39	13.45	13.45	-2.54%	77,001
Jun 16, 2025	13.63	14.07	13.52	13.80	13.80	0.58%	48,026
Jun 13, 2025	14.01	14.11	13.54	13.72	13.72	-1.65%	165,144