Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.13	15.26	13.75	13.97	13.97	-7.30%	85,708
Mar 19, 2026	16.09	16.09	14.20	15.07	15.07	-8.89%	161,765
Mar 18, 2026	15.90	16.87	15.90	16.54	16.54	-0.60%	73,275
Mar 17, 2026	17.12	17.12	16.25	16.64	16.64	-1.77%	44,560
Mar 16, 2026	15.40	17.30	15.40	16.94	16.94	10.86%	126,806
Mar 13, 2026	15.30	16.51	15.27	15.28	15.28	-7.67%	78,861
Mar 12, 2026	17.50	17.50	16.40	16.55	16.55	-5.70%	43,294
Mar 11, 2026	17.93	17.99	17.03	17.55	17.55	-3.57%	46,007
Mar 10, 2026	17.55	18.65	17.55	18.20	18.20	5.94%	29,348
Mar 9, 2026	16.81	17.18	15.87	17.18	17.18	-0.41%	74,655
Mar 6, 2026	17.00	17.65	16.83	17.25	17.25	-1.37%	37,379
Mar 5, 2026	18.87	18.87	17.11	17.49	17.49	-8.00%	43,364
Mar 4, 2026	19.03	19.38	18.50	19.01	19.01	0.69%	83,990
Mar 3, 2026	19.50	19.54	17.95	18.88	18.88	-7.13%	74,994
Mar 2, 2026	20.86	21.20	19.80	20.33	20.33	-2.07%	54,177
Feb 27, 2026	20.38	21.07	20.01	20.76	20.76	2.67%	64,975
Feb 26, 2026	20.10	20.28	18.92	20.22	20.22	0.70%	58,180
Feb 25, 2026	20.20	20.44	19.66	20.08	20.08	0.45%	39,743
Feb 24, 2026	17.38	20.23	17.38	19.99	19.99	11.80%	98,401
Feb 23, 2026	17.76	17.99	17.56	17.88	17.88	2.64%	33,915
Feb 20, 2026	16.92	17.49	16.31	17.42	17.42	4.50%	35,485
Feb 19, 2026	16.11	16.67	16.01	16.67	16.67	3.54%	26,882
Feb 18, 2026	15.98	16.46	15.50	16.10	16.10	2.35%	34,566
Feb 17, 2026	16.24	16.24	15.42	15.73	15.73	-6.09%	43,790
Feb 13, 2026	16.87	16.92	16.47	16.75	16.75	2.32%	37,257
Feb 12, 2026	17.57	17.58	16.33	16.37	16.37	-8.90%	40,888
Feb 11, 2026	17.95	18.26	17.52	17.97	17.97	0.73%	46,565
Feb 10, 2026	18.24	18.26	17.79	17.84	17.84	-3.31%	32,310
Feb 9, 2026	16.71	18.45	16.71	18.45	18.45	13.33%	65,771
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