Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	22.58	22.76	21.91	22.36	22.36	-6.83%	210,397
May 14, 2026	23.85	24.21	22.44	24.00	24.00	-3.03%	191,907
May 13, 2026	25.15	25.37	24.53	24.75	24.75	0.57%	184,080
May 12, 2026	23.71	24.97	23.38	24.61	24.61	2.63%	200,478
May 11, 2026	25.14	25.37	23.96	23.98	23.98	-3.85%	128,808
May 8, 2026	24.40	24.95	24.21	24.94	24.94	2.93%	115,459
May 7, 2026	25.29	25.86	24.20	24.23	24.23	-1.54%	160,617
May 6, 2026	23.72	24.80	23.50	24.61	24.61	8.80%	168,243
May 5, 2026	23.52	23.89	22.62	22.62	22.62	-3.95%	129,473
May 4, 2026	24.72	25.15	23.40	23.55	23.55	-4.46%	139,123
May 1, 2026	24.61	25.28	24.52	24.65	24.65	-0.36%	101,875
Apr 30, 2026	25.46	25.57	24.46	24.74	24.74	0.24%	399,862
Apr 29, 2026	25.70	26.00	24.68	24.68	24.68	-5.04%	169,499
Apr 28, 2026	26.57	26.98	25.47	25.99	25.99	-4.24%	134,255
Apr 27, 2026	27.15	27.83	26.86	27.14	27.14	-0.55%	95,665
Apr 24, 2026	28.81	28.81	27.09	27.29	27.29	-2.78%	134,965
Apr 23, 2026	28.47	30.12	27.55	28.07	28.07	-0.67%	207,936
Apr 22, 2026	27.44	29.82	27.44	28.26	28.26	2.13%	255,953
Apr 21, 2026	28.00	28.45	27.32	27.67	27.67	-2.57%	340,823
Apr 20, 2026	27.69	29.26	27.61	28.40	28.40	1.03%	198,236
Apr 17, 2026	27.28	28.85	26.88	28.11	28.11	4.23%	220,682
Apr 16, 2026	26.62	27.24	26.32	26.97	26.97	1.47%	159,311
Apr 15, 2026	26.67	26.87	25.92	26.58	26.58	-1.26%	156,499
Apr 14, 2026	26.23	27.20	26.19	26.92	26.92	4.10%	144,688
Apr 13, 2026	25.68	26.18	25.40	25.86	25.86	-0.96%	113,512
Apr 10, 2026	25.90	26.16	25.62	26.11	26.11	1.20%	217,557
Apr 9, 2026	25.88	26.52	25.72	25.80	25.80	-0.08%	219,054
Apr 8, 2026	26.37	26.83	25.30	25.82	25.82	1.65%	354,419
Apr 7, 2026	25.50	25.54	24.91	25.40	25.40	-1.59%	204,936
Apr 6, 2026	25.25	26.29	25.14	25.81	25.81	2.02%	234,742
Apr 2, 2026	24.11	25.63	23.67	25.30	25.30	-0.24%	96,029
Apr 1, 2026	24.60	26.48	24.31	25.36	25.36	3.81%	242,375
Mar 31, 2026	22.78	24.55	22.49	24.43	24.43	9.55%	221,454
Mar 30, 2026	23.00	23.00	21.51	22.30	22.30	6.39%	222,462
Mar 27, 2026	19.66	21.74	19.66	20.96	20.96	5.75%	213,755
Mar 26, 2026	19.54	20.28	19.49	19.82	19.82	-2.08%	241,931
Mar 25, 2026	20.49	20.49	19.94	20.24	20.24	3.79%	173,081
Mar 24, 2026	19.56	19.92	19.08	19.50	19.50	-1.86%	160,270
Mar 23, 2026	19.35	20.69	19.11	19.87	19.87	2.85%	310,726
Mar 20, 2026	20.18	20.94	18.84	19.32	19.32	-5.99%	2,425,481
Mar 19, 2026	21.01	21.29	19.48	20.55	20.55	-9.23%	627,692
Mar 18, 2026	22.02	23.06	21.72	22.64	22.64	-1.18%	300,113
Mar 17, 2026	23.18	23.38	22.33	22.91	22.91	-0.09%	280,371
Mar 16, 2026	22.64	23.68	21.51	22.93	22.93	9.03%	460,845
Mar 13, 2026	22.73	22.73	20.96	21.03	21.03	-6.07%	131,546
Mar 12, 2026	24.07	24.07	22.35	22.39	22.39	-5.21%	101,996
Mar 11, 2026	24.34	24.34	23.24	23.62	23.62	-4.53%	99,337
Mar 10, 2026	23.54	25.26	23.54	24.74	24.74	6.78%	142,059
Mar 9, 2026	23.16	23.23	21.67	23.17	23.17	-1.78%	193,094
Mar 6, 2026	23.16	23.96	22.85	23.59	23.59	-0.76%	101,600