Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	13.38	13.72	12.90	12.90	12.90	-7.06%	70,014
Jun 9, 2026	14.28	14.42	13.26	13.88	13.88	-3.34%	43,921
Jun 8, 2026	13.85	14.61	13.58	14.36	14.36	2.79%	35,032
Jun 5, 2026	15.26	15.44	13.79	13.97	13.97	-11.25%	100,795
Jun 4, 2026	16.00	16.38	15.66	15.74	15.74	-1.75%	41,269
Jun 3, 2026	16.30	16.30	15.63	16.02	16.02	-4.47%	50,326
Jun 2, 2026	15.97	16.77	15.79	16.77	16.77	7.16%	41,990
Jun 1, 2026	15.80	15.83	15.04	15.65	15.65	-3.87%	51,965
May 29, 2026	15.27	16.28	15.27	16.28	16.28	6.96%	73,261
May 28, 2026	14.98	15.60	14.42	15.22	15.22	0.33%	51,013
May 27, 2026	16.23	16.33	14.91	15.17	15.17	-7.73%	44,981
May 26, 2026	16.40	16.65	16.13	16.44	16.44	4.78%	45,593
May 22, 2026	15.85	15.91	15.50	15.69	15.69	0.06%	27,388
May 21, 2026	16.27	16.27	15.42	15.68	15.68	-4.39%	38,577
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