Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	16.71	17.40	16.71	17.74	-	8.97%	38,423
Feb 6, 2026	15.65	16.43	15.65	16.28	16.28	4.03%	36,474
Feb 5, 2026	16.21	16.46	15.55	15.65	15.65	-9.33%	57,090
Feb 4, 2026	18.66	18.66	16.31	17.26	17.26	-5.48%	101,268
Feb 3, 2026	17.42	18.35	16.94	18.26	18.26	10.33%	61,370
Feb 2, 2026	16.15	16.59	15.95	16.55	16.55	1.10%	59,776
Jan 30, 2026	17.98	18.06	16.37	16.37	16.37	-12.65%	127,524
Jan 29, 2026	20.01	21.24	18.01	18.74	18.74	-5.40%	68,988
Jan 28, 2026	19.26	19.89	18.69	19.81	19.81	5.04%	78,329
Jan 27, 2026	16.88	18.86	16.80	18.86	18.86	12.40%	128,720
Jan 26, 2026	17.10	17.49	16.60	16.78	16.78	0.90%	98,019
Jan 23, 2026	16.28	16.67	16.03	16.63	16.63	3.55%	54,315
Jan 22, 2026	15.93	16.61	15.25	16.06	16.06	1.01%	68,207
Jan 21, 2026	16.70	16.82	15.74	15.90	15.90	1.53%	80,147
Jan 20, 2026	15.48	15.95	15.14	15.66	15.66	4.12%	40,206
Jan 16, 2026	15.24	15.26	14.72	15.04	15.04	-2.21%	32,925
Jan 15, 2026	15.88	15.96	15.30	15.38	15.38	-3.87%	43,107
Jan 14, 2026	16.00	16.16	15.66	16.00	16.00	0.82%	39,891
Jan 13, 2026	15.55	16.80	15.45	15.87	15.87	4.20%	49,949
Jan 12, 2026	14.75	15.51	14.75	15.23	15.23	5.65%	82,767
Jan 9, 2026	14.77	14.77	14.32	14.42	14.42	-1.00%	20,220
Jan 8, 2026	14.45	14.87	14.45	14.56	14.56	-1.02%	18,574
Jan 7, 2026	14.33	14.89	13.99	14.71	14.71	2.19%	27,957
Jan 6, 2026	14.56	14.79	14.24	14.40	14.40	-0.31%	45,625
Jan 5, 2026	14.44	14.71	14.29	14.44	14.44	3.81%	29,848
Jan 2, 2026	14.75	14.75	13.76	13.91	13.91	-4.66%	53,871
Dec 31, 2025	14.96	15.12	14.55	14.59	14.59	-2.80%	24,574
Dec 30, 2025	15.19	15.39	14.90	15.01	15.01	1.76%	63,007
Dec 29, 2025	15.15	15.15	14.46	14.75	14.75	-4.53%	74,148
Dec 26, 2025	15.36	16.16	15.29	15.45	15.45	1.58%	16,538
Dec 24, 2025	15.07	15.24	15.01	15.21	15.21	0.93%	10,815
Dec 23, 2025	15.46	15.46	15.04	15.07	15.07	-0.46%	31,859
Dec 22, 2025	14.33	15.28	14.33	15.14	15.14	8.53%	79,784
Dec 19, 2025	13.92	14.23	13.84	13.95	13.95	3.26%	28,661
Dec 18, 2025	13.55	13.99	13.51	13.51	13.51	-1.39%	61,989
Dec 17, 2025	13.20	14.06	13.20	13.70	13.70	5.38%	92,677
Dec 16, 2025	12.72	13.00	12.72	13.00	13.00	2.28%	24,382
Dec 15, 2025	12.78	13.01	12.59	12.71	12.71	-0.39%	75,607
Dec 12, 2025	12.64	12.92	12.41	12.76	12.76	2.90%	86,424
Dec 11, 2025	11.63	12.48	11.63	12.40	12.40	4.82%	53,717
Dec 10, 2025	11.22	12.00	10.90	11.83	11.83	5.44%	113,613
Dec 9, 2025	11.37	11.47	11.15	11.22	11.22	-1.15%	32,755
Dec 8, 2025	11.37	11.57	11.26	11.35	11.35	-0.09%	32,168
Dec 5, 2025	11.46	11.52	11.33	11.36	11.36	-0.74%	30,985
Dec 4, 2025	11.35	11.58	11.35	11.45	11.45	0.04%	22,865
Dec 3, 2025	11.33	11.68	11.29	11.44	11.44	1.60%	184,370
Dec 2, 2025	11.18	11.29	11.09	11.26	11.26	0.81%	38,149
Dec 1, 2025	11.61	11.61	11.04	11.17	11.17	-3.04%	48,750
Nov 28, 2025	11.19	11.69	11.12	11.52	11.52	4.07%	44,524
Nov 26, 2025	11.04	11.21	11.04	11.07	11.07	0.45%	36,232