Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	11.84	11.88	11.61	11.80	-	6.02%	64,209
Oct 28, 2025	11.00	11.32	10.87	11.13	11.13	-0.36%	71,066
Oct 27, 2025	11.55	11.64	11.03	11.17	11.17	-5.18%	44,112
Oct 24, 2025	11.84	12.12	11.63	11.78	11.78	-1.17%	51,522
Oct 23, 2025	11.32	12.00	11.32	11.92	11.92	6.05%	82,870
Oct 22, 2025	10.54	11.33	10.43	11.24	11.24	3.50%	87,595
Oct 21, 2025	11.19	11.43	10.70	10.86	10.86	-7.34%	91,443
Oct 20, 2025	12.00	12.00	11.44	11.72	11.72	0.86%	45,830
Oct 17, 2025	12.30	12.55	11.52	11.62	11.62	-9.57%	85,829
Oct 16, 2025	13.44	13.50	12.69	12.85	12.85	-3.53%	165,130
Oct 15, 2025	13.60	13.67	13.22	13.32	13.32	-1.04%	56,564
Oct 14, 2025	13.51	13.54	13.35	13.46	13.46	-1.82%	55,262
Oct 13, 2025	13.66	13.77	13.50	13.71	13.71	3.01%	40,058
Oct 10, 2025	13.06	13.50	13.06	13.31	13.31	2.31%	35,882
Oct 9, 2025	13.48	13.62	12.95	13.01	13.01	-3.34%	39,042
Oct 8, 2025	13.60	13.60	13.33	13.46	13.46	1.13%	35,316
Oct 7, 2025	13.22	13.56	13.22	13.31	13.31	0.53%	34,980
Oct 6, 2025	13.65	13.69	13.22	13.24	13.24	-0.23%	192,660
Oct 3, 2025	13.32	13.69	13.18	13.27	13.27	0.15%	81,493
Oct 2, 2025	14.08	14.08	13.21	13.25	13.25	-10.17%	204,497
Oct 1, 2025	14.61	14.96	14.42	14.75	14.75	2.08%	62,082
Sep 30, 2025	14.45	14.78	14.45	14.45	14.45	0.07%	28,485
Sep 29, 2025	14.67	14.91	14.26	14.44	14.44	1.91%	59,635
Sep 26, 2025	13.65	14.24	13.65	14.17	14.17	4.34%	40,804
Sep 25, 2025	13.34	13.79	13.29	13.58	13.58	1.72%	28,792
Sep 24, 2025	13.32	13.69	13.19	13.35	13.35	-0.15%	35,735
Sep 23, 2025	13.41	13.61	13.31	13.37	13.37	-0.82%	46,926
Sep 22, 2025	13.53	13.69	13.26	13.48	13.48	0.75%	77,223
Sep 19, 2025	12.71	13.55	12.70	13.38	13.38	5.44%	69,594
Sep 18, 2025	12.54	12.78	12.50	12.69	12.69	-0.63%	42,636
Sep 17, 2025	12.92	13.19	12.62	12.77	12.77	-2.67%	55,167
Sep 16, 2025	13.49	13.53	13.01	13.12	13.12	-2.74%	59,720
Sep 15, 2025	13.76	13.78	13.28	13.49	13.49	-2.18%	55,941
Sep 12, 2025	13.65	13.86	13.52	13.79	13.79	1.25%	32,023
Sep 11, 2025	13.65	13.86	13.47	13.62	13.62	-0.22%	79,365
Sep 10, 2025	13.34	13.68	13.32	13.65	13.65	3.49%	49,067
Sep 9, 2025	13.74	13.81	13.06	13.19	13.19	-3.51%	85,449
Sep 8, 2025	14.33	14.33	13.61	13.67	13.67	-2.36%	99,698
Sep 5, 2025	13.59	14.00	13.40	14.00	14.00	5.42%	104,160
Sep 4, 2025	13.87	13.87	13.26	13.28	13.28	-5.08%	50,010
Sep 3, 2025	13.97	14.07	13.37	13.99	13.99	2.12%	130,360
Sep 2, 2025	13.41	13.85	12.99	13.70	13.70	4.74%	89,577
Aug 29, 2025	13.02	13.27	12.75	13.08	13.08	1.00%	34,360
Aug 28, 2025	12.33	12.99	12.12	12.95	12.95	5.89%	61,135
Aug 27, 2025	12.43	12.69	12.14	12.23	12.23	-1.13%	66,569
Aug 26, 2025	11.27	12.49	11.27	12.37	12.37	9.86%	112,334
Aug 25, 2025	10.93	11.30	10.51	11.26	11.26	3.78%	48,852
Aug 22, 2025	10.40	10.99	10.33	10.85	10.85	2.75%	39,903
Aug 21, 2025	10.63	10.81	10.33	10.56	10.56	-0.38%	54,544
Aug 20, 2025	10.29	10.69	10.23	10.60	10.60	4.95%	81,255