Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	12.04	12.32	12.04	12.26	12.26	1.24%	44,410
Jul 17, 2026	11.78	12.39	11.57	12.11	12.11	3.15%	33,808
Jul 16, 2026	12.32	12.32	11.39	11.74	11.74	-4.55%	36,843
Jul 15, 2026	12.65	12.87	12.25	12.30	12.30	-5.31%	43,966
Jul 14, 2026	13.00	13.14	12.76	12.99	12.99	4.59%	30,233
Jul 13, 2026	12.41	12.43	12.10	12.42	12.42	-2.66%	52,921
Jul 10, 2026	12.85	12.89	12.36	12.76	12.76	-0.62%	68,800
Jul 9, 2026	12.23	12.89	12.23	12.84	12.84	8.17%	37,265
Jul 8, 2026	12.36	12.36	11.44	11.87	11.87	-5.57%	52,788
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
Jun 17, 2026	15.35	15.93	14.40	14.40	14.40	-4.26%	55,255
Jun 16, 2026	15.87	15.87	15.04	15.04	15.04	-1.70%	47,689
Jun 15, 2026	14.66	16.21	14.66	15.30	15.30	8.66%	56,320
Jun 12, 2026	13.48	14.23	13.48	14.08	14.08	3.83%	55,921
Jun 11, 2026	13.10	13.74	12.94	13.56	13.56	5.12%	33,339
Jun 10, 2026	13.38	13.72	12.90	12.90	12.90	-7.06%	75,247
Jun 9, 2026	14.28	14.42	13.26	13.88	13.88	-3.34%	63,654
Jun 8, 2026	13.85	14.61	13.58	14.36	14.36	2.79%	35,033
Jun 5, 2026	15.26	15.44	13.79	13.97	13.97	-11.25%	100,820
Jun 4, 2026	16.00	16.38	15.66	15.74	15.74	-1.75%	52,343
Jun 3, 2026	16.30	16.30	15.63	16.02	16.02	-4.47%	55,945
Jun 2, 2026	15.97	16.77	15.79	16.77	16.77	7.16%	47,766
Jun 1, 2026	15.80	15.83	15.04	15.65	15.65	-3.87%	91,660
May 29, 2026	15.27	16.28	15.27	16.28	16.28	6.96%	90,930
May 28, 2026	14.98	15.60	14.42	15.22	15.22	0.33%	92,636
May 27, 2026	16.23	16.33	14.91	15.17	15.17	-7.73%	59,195
May 26, 2026	16.40	16.65	16.13	16.44	16.44	4.78%	46,865
May 22, 2026	15.85	15.91	15.50	15.69	15.69	0.06%	29,646
May 21, 2026	16.27	16.27	15.42	15.68	15.68	-4.39%	41,775
May 20, 2026	15.70	16.89	15.70	16.40	16.40	4.39%	62,756
May 19, 2026	15.80	15.85	14.91	15.71	15.71	-1.44%	95,326
May 18, 2026	16.40	16.95	15.68	15.94	15.94	-1.91%	41,433
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