Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.54	10.82	10.19	10.50	10.50	-6.58%	351,835
Oct 29, 2026	11.50	11.50	10.96	11.24	11.24	-2.85%	243,098
Oct 28, 2026	11.21	11.66	11.08	11.57	11.57	3.03%	203,735
Oct 27, 2026	10.87	11.27	10.83	11.23	11.23	4.17%	158,668
Oct 26, 2026	10.38	10.83	10.10	10.78	10.78	3.95%	143,416
Oct 23, 2026	10.49	10.61	10.10	10.37	10.37	-1.33%	154,035
Oct 22, 2026	11.06	11.10	10.48	10.51	10.51	-8.29%	99,770
Oct 21, 2026	11.60	11.71	11.30	11.46	11.46	-0.78%	69,030
Oct 20, 2026	11.25	12.07	11.12	11.55	11.55	1.32%	135,375
Oct 19, 2026	11.31	11.80	11.10	11.40	11.40	1.69%	78,246
Oct 16, 2026	11.10	11.64	10.92	11.21	11.21	-0.36%	121,995
Oct 15, 2026	11.08	11.36	10.57	11.25	11.25	3.50%	118,511
Oct 14, 2026	12.24	12.24	10.72	10.87	10.87	-6.13%	320,253
Oct 13, 2026	11.97	12.00	11.50	11.58	11.58	-3.34%	226,935
Oct 12, 2026	11.95	12.21	11.76	11.98	11.98	-0.66%	107,845
Oct 9, 2026	11.86	12.26	11.82	12.06	12.06	3.70%	142,858
Oct 8, 2026	11.51	11.80	11.35	11.63	11.63	-0.34%	175,447
Oct 7, 2026	11.91	12.19	11.45	11.67	11.67	-4.50%	170,207
Oct 6, 2026	12.21	12.38	11.90	12.22	12.22	0.91%	155,210
Oct 5, 2026	12.12	12.24	11.60	12.11	12.11	-0.16%	194,397
Oct 2, 2026	12.35	12.59	11.97	12.13	12.13	0.58%	100,176
Oct 1, 2026	12.25	12.29	11.93	12.06	12.06	-1.63%	158,730
Sep 30, 2026	12.54	12.78	12.21	12.26	12.26	-1.92%	169,874
Sep 29, 2026	12.45	12.55	12.29	12.50	12.50	1.87%	147,433
Sep 28, 2026	12.31	12.58	12.03	12.27	12.27	-5.18%	152,362
Sep 25, 2026	13.08	13.08	12.60	12.94	12.94	-0.69%	115,295
Sep 24, 2026	13.21	13.21	12.58	13.03	13.03	-1.51%	165,766
Sep 23, 2026	13.19	13.39	12.90	13.23	13.23	-3.29%	257,455
Sep 22, 2026	13.03	13.81	12.95	13.68	13.68	5.88%	201,175
Sep 21, 2026	13.21	13.21	12.74	12.92	12.92	-0.54%	203,044
Sep 18, 2026	13.00	13.28	12.81	12.99	12.99	0.78%	249,516
Sep 17, 2026	12.64	13.02	12.44	12.89	12.89	4.97%	176,172
Sep 16, 2026	13.03	13.22	12.07	12.28	12.28	-4.58%	253,379
Sep 15, 2026	13.56	13.56	12.70	12.87	12.87	-3.23%	198,957
Sep 14, 2026	13.75	13.75	12.88	13.30	13.30	-5.51%	200,407
Sep 11, 2026	15.04	15.40	14.02	14.08	14.08	-3.92%	265,300
Sep 10, 2026	14.74	15.08	14.41	14.65	14.65	-2.33%	156,178
Sep 9, 2026	16.42	16.48	14.93	15.00	15.00	-11.45%	261,065
Sep 8, 2026	16.85	17.78	16.85	16.94	16.94	1.13%	171,764
Sep 4, 2026	16.59	17.00	16.53	16.75	16.75	-0.95%	93,422
Sep 3, 2026	16.70	17.18	16.25	16.91	16.91	3.87%	110,315
Sep 2, 2026	15.21	16.31	15.15	16.28	16.28	7.89%	117,679
Sep 1, 2026	14.65	15.70	14.64	15.09	15.09	-0.20%	130,231
Aug 31, 2026	15.20	15.34	14.83	15.12	15.12	-0.79%	103,505
Aug 28, 2026	15.99	16.09	14.97	15.24	15.24	-4.87%	120,331
Aug 27, 2026	15.34	16.12	15.34	16.02	16.02	1.97%	137,611
Aug 26, 2026	16.54	16.54	15.58	15.71	15.71	-4.61%	127,456
Aug 25, 2026	16.02	16.71	15.83	16.47	16.47	2.11%	112,038
Aug 24, 2026	15.99	16.36	15.35	16.13	16.13	2.84%	68,979
Aug 21, 2026	15.41	15.98	15.25	15.69	15.69	3.12%	57,193