Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	21.73	22.16	21.35	21.46	-	-1.33%	42,237
Aug 26, 2026	22.50	22.87	21.60	21.75	21.75	-4.35%	115,618
Aug 25, 2026	21.98	22.95	21.97	22.74	22.74	2.29%	168,722
Aug 24, 2026	21.98	22.58	21.30	22.23	22.23	3.30%	156,683
Aug 21, 2026	21.61	21.91	21.05	21.52	21.52	2.82%	129,088
Aug 20, 2026	20.92	21.29	20.47	20.93	20.93	-1.64%	149,224
Aug 19, 2026	20.78	21.44	20.66	21.28	21.28	5.40%	144,662
Aug 18, 2026	19.84	20.65	19.55	20.19	20.19	0.10%	110,469
Aug 17, 2026	20.51	20.86	20.10	20.17	20.17	-1.56%	98,735
Aug 14, 2026	20.43	20.81	20.34	20.49	20.49	1.34%	72,415
Aug 13, 2026	19.76	20.45	19.38	20.22	20.22	1.66%	140,840
Aug 12, 2026	21.29	21.41	19.49	19.89	19.89	-0.95%	98,379
Aug 11, 2026	19.91	20.21	19.58	20.08	20.08	1.52%	146,553
Aug 10, 2026	19.88	20.09	19.51	19.78	19.78	0.41%	112,773
Aug 7, 2026	19.47	20.20	19.25	19.70	19.70	5.52%	163,469
Aug 6, 2026	18.37	18.84	18.06	18.67	18.67	2.02%	125,182
Aug 5, 2026	18.72	19.15	18.06	18.30	18.30	0.33%	363,987
Aug 4, 2026	18.00	19.04	17.87	18.24	18.24	5.43%	200,788
Jul 31, 2026	18.03	18.03	17.28	17.30	17.30	-5.62%	75,656
Jul 30, 2026	17.81	18.40	17.65	18.33	18.33	5.59%	49,809
Jul 29, 2026	17.95	18.09	16.75	17.36	17.36	-3.29%	102,924
Jul 28, 2026	17.81	18.18	17.17	17.95	17.95	-1.16%	90,053
Jul 27, 2026	17.96	18.35	17.23	18.16	18.16	1.28%	82,001
Jul 24, 2026	17.81	18.40	17.50	17.93	17.93	0.34%	64,844
Jul 23, 2026	18.20	18.38	17.65	17.87	17.87	-3.92%	83,537
Jul 22, 2026	18.27	19.37	18.27	18.60	18.60	1.92%	118,113
Jul 21, 2026	17.43	18.29	17.36	18.25	18.25	6.23%	118,099
Jul 20, 2026	16.90	17.29	16.90	17.18	17.18	1.42%	79,078
Jul 17, 2026	15.86	17.41	15.86	16.94	16.94	3.04%	149,178
Jul 16, 2026	16.91	17.18	15.95	16.44	16.44	-5.24%	96,498
Jul 15, 2026	17.82	18.30	17.20	17.35	17.35	-4.83%	106,370
Jul 14, 2026	18.17	18.53	17.97	18.23	18.23	4.29%	93,849
Jul 13, 2026	17.59	17.60	17.08	17.48	17.48	-2.51%	78,443
Jul 10, 2026	18.02	18.15	17.46	17.93	17.93	-0.88%	73,389
Jul 9, 2026	17.23	18.19	17.23	18.09	18.09	7.49%	101,637
Jul 8, 2026	17.31	17.32	16.20	16.83	16.83	-5.66%	137,446
Jul 7, 2026	18.42	18.43	17.64	17.84	17.84	-7.18%	83,242
Jul 6, 2026	19.24	19.50	18.99	19.22	19.22	-2.14%	112,535
Jul 3, 2026	19.05	19.91	19.05	19.64	19.64	4.41%	39,845
Jul 2, 2026	18.21	18.89	17.83	18.81	18.81	7.79%	252,730
Jun 30, 2026	17.51	17.91	17.45	17.45	17.45	-2.30%	145,974
Jun 29, 2026	18.69	18.72	17.75	17.86	17.86	-2.78%	127,357
Jun 26, 2026	17.59	18.73	17.59	18.37	18.37	3.09%	70,575
Jun 25, 2026	17.71	18.44	17.49	17.82	17.82	1.14%	162,157
Jun 24, 2026	17.75	18.12	17.13	17.62	17.62	-4.55%	117,939
Jun 23, 2026	18.52	19.19	18.43	18.46	18.46	-6.29%	64,418
Jun 22, 2026	20.25	20.25	18.87	19.70	19.70	2.39%	197,813
Jun 19, 2026	18.77	19.36	18.55	19.24	19.24	-1.03%	101,988
Jun 18, 2026	20.54	20.82	19.03	19.44	19.44	-5.03%	184,315
Jun 17, 2026	21.37	21.79	20.34	20.47	20.47	-3.94%	166,548