Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	20.75	20.79	20.54	20.74	-	0.34%	28,359
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
Dec 12, 2025	17.15	17.78	17.11	17.67	17.67	3.64%	204,016
Dec 11, 2025	16.35	17.19	16.27	17.05	17.05	4.54%	152,839
Dec 10, 2025	15.63	16.56	15.56	16.31	16.31	5.02%	320,440
Dec 9, 2025	15.60	15.83	15.44	15.53	15.53	-1.33%	226,628
Dec 8, 2025	16.00	16.02	15.58	15.74	15.74	-0.44%	382,071
Dec 5, 2025	15.96	16.10	15.70	15.81	15.81	-1.13%	164,116
Dec 4, 2025	15.85	16.24	15.80	15.99	15.99	-0.06%	155,453
Dec 3, 2025	15.88	16.27	15.66	16.00	16.00	1.85%	231,280
Dec 2, 2025	15.69	15.80	15.48	15.71	15.71	0.51%	132,183
Dec 1, 2025	16.15	16.15	15.40	15.63	15.63	-1.82%	173,256
Nov 28, 2025	15.59	16.30	15.55	15.92	15.92	3.38%	221,366
Nov 27, 2025	15.63	16.00	15.36	15.40	15.40	-1.16%	39,438
Nov 26, 2025	15.79	15.83	15.53	15.58	15.58	0.06%	137,217
Nov 25, 2025	15.28	15.70	15.13	15.57	15.57	3.46%	151,834
Nov 24, 2025	14.23	15.13	14.23	15.05	15.05	6.44%	447,924
Nov 21, 2025	13.99	14.42	13.81	14.14	14.14	1.14%	151,740
Nov 20, 2025	14.94	15.06	13.94	13.98	13.98	-5.48%	149,026
Nov 19, 2025	14.90	15.20	14.55	14.79	14.79	1.37%	113,479
Nov 18, 2025	14.50	14.90	14.27	14.59	14.59	0.41%	110,750
Nov 17, 2025	14.75	14.96	14.33	14.53	14.53	-2.15%	126,707
Nov 14, 2025	14.15	14.92	13.76	14.85	14.85	2.06%	153,669
Nov 13, 2025	15.30	15.38	14.48	14.55	14.55	-5.40%	110,361
Nov 12, 2025	15.17	15.53	15.17	15.38	15.38	2.12%	220,546
Nov 11, 2025	15.46	15.46	14.98	15.06	15.06	-1.57%	107,693
Nov 10, 2025	15.34	15.47	15.20	15.30	15.30	3.38%	168,365
Nov 7, 2025	14.76	14.92	14.46	14.80	14.80	0.41%	157,469
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%	87,150
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%	205,470
Oct 29, 2025	16.52	16.55	15.92	15.98	15.98	2.63%	176,596
Oct 28, 2025	15.39	15.84	15.28	15.57	15.57	0.19%	126,550
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%	119,565
Oct 23, 2025	16.00	16.79	15.88	16.69	16.69	6.24%	214,150
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%	238,386
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%	292,050
Oct 16, 2025	19.01	19.01	17.88	17.93	17.93	-4.42%	346,834