Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	14.12	14.47	14.00	14.36	14.36	1.63%	53,792
Aug 7, 2026	14.00	14.46	13.65	14.13	14.13	5.61%	88,612
Aug 6, 2026	13.10	13.43	12.94	13.38	13.38	1.59%	54,819
Aug 5, 2026	13.78	13.78	12.85	13.17	13.17	1.86%	137,414
Aug 4, 2026	12.99	13.55	12.69	12.93	12.93	2.38%	69,421
Aug 3, 2026	12.50	12.92	12.33	12.63	12.63	2.52%	20,565
Jul 31, 2026	12.83	13.00	12.27	12.32	12.32	-6.31%	34,630
Jul 30, 2026	12.56	13.16	12.56	13.15	13.15	5.71%	23,651
Jul 29, 2026	12.40	12.88	11.87	12.44	12.44	-1.97%	43,107
Jul 28, 2026	12.80	12.91	12.10	12.69	12.69	-2.23%	48,640
Jul 27, 2026	13.01	13.17	12.08	12.98	12.98	1.41%	35,789
Jul 24, 2026	12.78	13.07	12.33	12.80	12.80	1.27%	26,942
Jul 23, 2026	12.79	12.97	12.53	12.64	12.64	-4.53%	29,213
Jul 22, 2026	13.00	13.74	13.00	13.24	13.24	1.92%	63,872
Jul 21, 2026	12.59	12.99	12.36	12.99	12.99	5.95%	60,870
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