Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	16.27	16.27	15.86	15.88	-	-3.17%	6,400
May 20, 2026	15.70	16.89	15.70	16.40	16.40	4.39%	51,690
May 19, 2026	15.80	15.85	14.91	15.71	15.71	-1.44%	73,520
May 18, 2026	16.40	16.95	15.68	15.94	15.94	-1.91%	41,381
May 15, 2026	16.65	16.65	15.85	16.25	16.25	-7.04%	95,695
May 14, 2026	18.00	18.00	16.39	17.48	17.48	-3.27%	71,847
May 13, 2026	18.05	18.51	17.93	18.07	18.07	0.11%	58,079
May 12, 2026	17.36	18.16	17.10	18.05	18.05	3.38%	47,080
May 11, 2026	18.39	18.67	17.46	17.46	17.46	-4.43%	52,352
May 8, 2026	17.96	18.27	17.71	18.27	18.27	3.10%	35,044
May 7, 2026	18.48	18.84	17.72	17.72	17.72	-1.83%	34,624
May 6, 2026	17.81	18.11	17.24	18.05	18.05	8.08%	55,351
May 5, 2026	17.67	17.67	16.62	16.70	16.70	-3.80%	46,635
May 4, 2026	18.14	18.14	17.23	17.36	17.36	-4.41%	63,104
May 1, 2026	18.17	18.62	17.98	18.16	18.16	0.11%	44,718
Apr 30, 2026	18.25	18.57	17.93	18.14	18.14	-0.60%	69,306
Apr 29, 2026	18.81	18.81	18.05	18.25	18.25	-3.69%	65,859
Apr 28, 2026	19.53	19.69	18.63	18.95	18.95	-4.39%	38,677
Apr 27, 2026	19.93	20.41	19.67	19.82	19.82	-0.75%	43,500
Apr 24, 2026	20.60	20.62	19.86	19.97	19.97	-2.11%	52,700
Apr 23, 2026	21.34	21.97	20.03	20.40	20.40	-1.40%	77,969
Apr 22, 2026	20.58	21.79	20.58	20.69	20.69	2.07%	60,402
Apr 21, 2026	20.67	20.89	20.01	20.27	20.27	-2.50%	86,768
Apr 20, 2026	20.16	21.39	20.16	20.79	20.79	1.91%	64,597
Apr 17, 2026	19.88	21.09	19.85	20.40	20.40	4.94%	60,696
Apr 16, 2026	19.43	19.88	19.16	19.44	19.44	0.62%	51,886
Apr 15, 2026	19.15	19.52	18.81	19.32	19.32	-0.87%	64,212
Apr 14, 2026	19.04	19.70	19.04	19.49	19.49	3.62%	46,664
Apr 13, 2026	18.64	19.00	18.40	18.81	18.81	-0.53%	38,313
Apr 10, 2026	19.30	19.30	18.47	18.91	18.91	1.45%	48,818
Apr 9, 2026	18.77	19.18	18.59	18.64	18.64	-0.64%	46,061
Apr 8, 2026	19.29	19.32	18.30	18.76	18.76	2.85%	75,618
Apr 7, 2026	18.51	18.51	17.92	18.24	18.24	-1.41%	65,848
Apr 6, 2026	18.14	18.99	18.05	18.50	18.50	1.43%	56,632
Apr 2, 2026	17.35	18.32	17.35	18.24	18.24	-1.19%	44,008
Apr 1, 2026	17.65	19.15	17.45	18.46	18.46	4.83%	104,577
Mar 31, 2026	16.25	17.70	16.06	17.61	17.61	9.65%	94,244
Mar 30, 2026	15.75	16.28	15.44	16.06	16.06	6.71%	107,873
Mar 27, 2026	14.51	15.68	14.51	15.05	15.05	6.29%	59,562
Mar 26, 2026	14.24	14.65	14.05	14.16	14.16	-3.15%	49,204
Mar 25, 2026	14.75	14.79	14.44	14.62	14.62	3.18%	70,083
Mar 24, 2026	13.89	14.45	13.86	14.17	14.17	-2.14%	50,890
Mar 23, 2026	13.65	15.08	13.32	14.48	14.48	3.65%	375,619
Mar 20, 2026	15.13	15.26	13.75	13.97	13.97	-7.30%	85,710
Mar 19, 2026	16.09	16.09	14.20	15.07	15.07	-8.89%	161,777
Mar 18, 2026	15.90	16.87	15.90	16.54	16.54	-0.60%	89,915
Mar 17, 2026	17.12	17.12	16.25	16.64	16.64	-1.77%	63,607
Mar 16, 2026	15.40	17.30	15.40	16.94	16.94	10.86%	212,345
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%	45,172