Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	13.44	14.23	13.44	14.18	14.18	5.51%	105,631
May 8, 2025	13.58	13.69	13.28	13.44	13.44	-1.03%	80,200
May 7, 2025	14.23	14.29	13.55	13.58	13.58	-4.43%	206,600
May 6, 2025	13.81	14.35	13.80	14.21	14.21	4.49%	97,800
May 5, 2025	13.49	13.70	13.10	13.60	13.60	3.98%	104,700
May 2, 2025	13.31	13.33	12.90	13.08	13.08	-0.53%	80,601
May 1, 2025	12.57	13.27	12.54	13.15	13.15	3.71%	131,430
Apr 30, 2025	12.94	13.01	12.35	12.68	12.68	-2.84%	194,819
Apr 29, 2025	13.08	13.35	12.73	13.05	13.05	-1.14%	133,117
Apr 28, 2025	13.73	13.77	12.91	13.20	13.20	-3.58%	204,100
Apr 25, 2025	14.31	14.45	13.60	13.69	13.69	-6.30%	181,849
Apr 24, 2025	14.82	14.92	13.77	14.61	14.61	-0.41%	251,504
Apr 23, 2025	14.25	14.84	13.90	14.67	14.67	1.52%	225,001
Apr 22, 2025	15.11	15.12	14.40	14.45	14.45	-3.86%	178,300
Apr 21, 2025	15.20	15.20	14.49	15.03	15.03	3.09%	133,234
Apr 17, 2025	15.64	15.67	14.41	14.58	14.58	-5.69%	185,547
Apr 16, 2025	15.51	16.06	15.31	15.46	15.46	2.45%	122,316
Apr 15, 2025	14.30	15.14	14.24	15.09	15.09	5.89%	154,000
Apr 14, 2025	14.13	14.58	13.11	14.25	14.25	-0.35%	202,500
Apr 11, 2025	13.45	14.63	13.45	14.30	14.30	8.01%	162,300
Apr 10, 2025	13.06	13.69	13.00	13.24	13.24	1.22%	102,242
Apr 9, 2025	12.54	13.17	12.29	13.08	13.08	6.78%	208,400
Apr 8, 2025	12.31	12.59	11.95	12.25	12.25	1.91%	154,500
Apr 7, 2025	11.50	12.58	11.41	12.02	12.02	-1.48%	176,049
Apr 4, 2025	13.44	13.44	11.60	12.20	12.20	-8.61%	242,928
Apr 3, 2025	12.44	13.87	12.26	13.35	13.35	3.33%	168,939
Apr 2, 2025	12.62	12.97	12.39	12.92	12.92	3.94%	116,000
Apr 1, 2025	12.43	12.75	12.24	12.43	12.43	-0.96%	79,623
Mar 31, 2025	12.49	12.75	11.91	12.55	12.55	2.45%	96,802
Mar 28, 2025	12.26	12.93	12.18	12.25	12.25	-1.13%	193,145
Mar 27, 2025	12.66	13.07	12.08	12.39	12.39	-0.16%	213,500
Mar 26, 2025	13.75	14.22	12.26	12.41	12.41	-12.17%	312,907
Mar 25, 2025	14.79	15.03	14.07	14.13	14.13	-4.40%	159,100
Mar 24, 2025	14.77	15.27	14.42	14.78	14.78	0.48%	269,517
Mar 21, 2025	13.86	14.73	13.56	14.71	14.71	3.59%	374,105
Mar 20, 2025	13.75	14.32	13.70	14.20	14.20	3.27%	181,300
Mar 19, 2025	13.41	13.75	12.88	13.75	13.75	4.32%	199,426
Mar 18, 2025	12.65	13.35	12.65	13.18	13.18	7.68%	568,245
Mar 17, 2025	12.16	12.50	12.12	12.24	12.24	1.49%	205,107
Mar 14, 2025	12.00	12.20	11.13	12.06	12.06	8.06%	1,055,000
Mar 13, 2025	10.10	11.20	10.10	11.16	11.16	12.50%	430,500
Mar 12, 2025	9.98	10.21	9.80	9.92	9.92	0.30%	114,900
Mar 11, 2025	9.37	9.98	9.37	9.89	9.89	5.32%	94,300
Mar 10, 2025	9.41	9.51	9.14	9.39	9.39	-1.88%	74,100
Mar 7, 2025	9.44	9.87	9.40	9.57	9.57	2.35%	47,223
Mar 6, 2025	9.15	9.55	9.15	9.35	9.35	1.30%	54,500
Mar 5, 2025	8.80	9.33	8.70	9.23	9.23	5.01%	358,600
Mar 4, 2025	8.60	8.85	8.44	8.79	8.79	1.15%	67,100
Mar 3, 2025	8.87	8.95	8.60	8.69	8.69	-1.59%	72,300
Feb 28, 2025	8.90	9.01	8.60	8.83	8.83	-1.45%	59,200