Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	15.99	16.09	14.97	15.24	15.24	-4.87%	118,814
Aug 27, 2026	15.34	16.12	15.34	16.02	16.02	1.97%	130,057
Aug 26, 2026	16.54	16.54	15.58	15.71	15.71	-4.61%	126,028
Aug 25, 2026	16.02	16.71	15.83	16.47	16.47	2.11%	110,258
Aug 24, 2026	15.99	16.36	15.35	16.13	16.13	2.84%	60,582
Aug 21, 2026	15.41	15.98	15.25	15.69	15.69	3.12%	56,640
Aug 20, 2026	15.51	15.56	14.93	15.21	15.21	-2.25%	44,669
Aug 19, 2026	15.34	15.59	14.84	15.56	15.56	6.72%	75,698
Aug 18, 2026	14.65	14.91	14.00	14.58	14.58	-0.34%	72,479
Aug 17, 2026	14.98	15.22	14.54	14.63	14.63	-1.22%	90,771
Aug 14, 2026	14.34	15.05	14.34	14.81	14.81	2.00%	79,152
Aug 13, 2026	14.13	14.67	13.93	14.52	14.52	1.97%	87,280
Aug 12, 2026	16.45	16.45	14.07	14.24	14.24	-1.86%	113,646
Aug 11, 2026	14.26	14.51	13.98	14.51	14.51	1.04%	55,266
Aug 10, 2026	14.12	14.47	14.00	14.36	14.36	1.63%	62,265
Aug 7, 2026	14.00	14.46	13.65	14.13	14.13	5.61%	99,778
Aug 6, 2026	13.10	13.43	12.94	13.38	13.38	1.59%	66,731
Aug 5, 2026	13.78	13.78	12.85	13.17	13.17	1.86%	170,826
Aug 4, 2026	12.99	13.55	12.69	12.93	12.93	2.38%	85,033
Aug 3, 2026	12.50	12.92	12.33	12.63	12.63	2.52%	20,619
Jul 31, 2026	12.83	13.00	12.27	12.32	12.32	-6.31%	36,496
Jul 30, 2026	12.56	13.16	12.56	13.15	13.15	5.71%	28,106
Jul 29, 2026	12.40	12.88	11.87	12.44	12.44	-1.97%	46,689
Jul 28, 2026	12.80	12.91	12.10	12.69	12.69	-2.23%	49,901
Jul 27, 2026	13.01	13.17	12.08	12.98	12.98	1.41%	35,809
Jul 24, 2026	12.78	13.07	12.33	12.80	12.80	1.27%	30,830
Jul 23, 2026	12.79	12.97	12.53	12.64	12.64	-4.53%	31,730
Jul 22, 2026	13.00	13.74	13.00	13.24	13.24	1.92%	63,902
Jul 21, 2026	12.59	12.99	12.36	12.99	12.99	5.95%	65,901
Jul 20, 2026	12.04	12.32	12.04	12.26	12.26	1.24%	49,139
Jul 17, 2026	11.78	12.39	11.57	12.11	12.11	3.15%	39,114
Jul 16, 2026	12.32	12.32	11.39	11.74	11.74	-4.55%	38,762
Jul 15, 2026	12.65	12.87	12.25	12.30	12.30	-5.31%	45,330
Jul 14, 2026	13.00	13.14	12.76	12.99	12.99	4.59%	30,949
Jul 13, 2026	12.41	12.43	12.10	12.42	12.42	-2.66%	55,955
Jul 10, 2026	12.85	12.89	12.36	12.76	12.76	-0.62%	74,684
Jul 9, 2026	12.23	12.89	12.23	12.84	12.84	8.17%	177,225
Jul 8, 2026	12.36	12.36	11.44	11.87	11.87	-5.57%	75,662
Jul 7, 2026	13.27	13.27	12.43	12.57	12.57	-7.64%	70,903
Jul 6, 2026	13.47	13.80	13.30	13.61	13.61	3.42%	95,145
Jul 2, 2026	12.99	13.35	12.53	13.16	13.16	6.13%	93,523
Jul 1, 2026	12.35	13.10	12.35	12.40	12.40	1.22%	44,623
Jun 30, 2026	12.71	12.71	12.25	12.25	12.25	-2.23%	64,074
Jun 29, 2026	13.20	13.20	12.50	12.53	12.53	-3.54%	83,892
Jun 26, 2026	12.56	13.22	12.56	12.99	12.99	3.10%	34,466
Jun 25, 2026	12.60	13.33	12.28	12.60	12.60	0.80%	75,650
Jun 24, 2026	12.50	12.69	12.00	12.50	12.50	-4.14%	60,953
Jun 23, 2026	13.19	13.61	12.93	13.04	13.04	-5.58%	44,046
Jun 22, 2026	13.93	14.30	13.33	13.81	13.81	-0.07%	113,089
Jun 18, 2026	14.49	14.51	13.48	13.82	13.82	-4.03%	62,115