Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.25	18.57	17.93	18.14	18.14	-0.60%	61,938
Apr 29, 2026	18.81	18.81	18.05	18.25	18.25	-3.69%	41,877
Apr 28, 2026	19.53	19.69	18.63	18.95	18.95	-4.39%	26,726
Apr 27, 2026	19.93	20.41	19.67	19.82	19.82	-0.75%	34,195
Apr 24, 2026	20.60	20.62	19.86	19.97	19.97	-2.11%	50,939
Apr 23, 2026	21.34	21.97	20.03	20.40	20.40	-1.40%	61,182
Apr 22, 2026	20.58	21.79	20.58	20.69	20.69	2.07%	56,416
Apr 21, 2026	20.67	20.89	20.01	20.27	20.27	-2.50%	59,031
Apr 20, 2026	20.16	21.39	20.16	20.79	20.79	1.91%	49,324
Apr 17, 2026	19.88	21.09	19.85	20.40	20.40	4.94%	47,249
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%	46,657
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%	26,721
Apr 9, 2026	18.77	19.18	18.59	18.64	18.64	-0.64%	42,304
Apr 8, 2026	19.29	19.32	18.30	18.76	18.76	2.85%	64,712
Apr 7, 2026	18.51	18.51	17.92	18.24	18.24	-1.41%	60,182
Apr 6, 2026	18.14	18.99	18.05	18.50	18.50	1.43%	55,714
Apr 2, 2026	17.35	18.32	17.35	18.24	18.24	-1.19%	36,633
Apr 1, 2026	17.65	19.15	17.45	18.46	18.46	4.83%	95,075
Mar 31, 2026	16.25	17.70	16.06	17.61	17.61	9.65%	84,509
Mar 30, 2026	15.75	16.28	15.44	16.06	16.06	6.71%	102,854
Mar 27, 2026	14.51	15.68	14.51	15.05	15.05	6.29%	48,224
Mar 26, 2026	14.24	14.65	14.05	14.16	14.16	-3.15%	46,454
Mar 25, 2026	14.75	14.79	14.44	14.62	14.62	3.18%	54,178
Mar 24, 2026	13.89	14.45	13.86	14.17	14.17	-2.14%	48,520
Mar 23, 2026	13.65	15.08	13.32	14.48	14.48	3.65%	69,361
Mar 20, 2026	15.13	15.26	13.75	13.97	13.97	-7.30%	85,708
Mar 19, 2026	16.09	16.09	14.20	15.07	15.07	-8.89%	161,765
Mar 18, 2026	15.90	16.87	15.90	16.54	16.54	-0.60%	73,275
Mar 17, 2026	17.12	17.12	16.25	16.64	16.64	-1.77%	44,560
Mar 16, 2026	15.40	17.30	15.40	16.94	16.94	10.86%	126,806
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%	43,294
Mar 11, 2026	17.93	17.99	17.03	17.55	17.55	-3.57%	46,007
Mar 10, 2026	17.55	18.65	17.55	18.20	18.20	5.94%	29,348
Mar 9, 2026	16.81	17.18	15.87	17.18	17.18	-0.41%	74,655
Mar 6, 2026	17.00	17.65	16.83	17.25	17.25	-1.37%	37,379
Mar 5, 2026	18.87	18.87	17.11	17.49	17.49	-8.00%	43,364
Mar 4, 2026	19.03	19.38	18.50	19.01	19.01	0.69%	83,990
Mar 3, 2026	19.50	19.54	17.95	18.88	18.88	-7.13%	74,994
Mar 2, 2026	20.86	21.20	19.80	20.33	20.33	-2.07%	54,177
Feb 27, 2026	20.38	21.07	20.01	20.76	20.76	2.67%	64,975
Feb 26, 2026	20.10	20.28	18.92	20.22	20.22	0.70%	58,180
Feb 25, 2026	20.20	20.44	19.66	20.08	20.08	0.45%	39,743
Feb 24, 2026	17.38	20.23	17.38	19.99	19.99	11.80%	98,401
Feb 23, 2026	17.76	17.99	17.56	17.88	17.88	2.64%	33,915
Feb 20, 2026	16.92	17.49	16.31	17.42	17.42	4.50%	35,485
Feb 19, 2026	16.11	16.67	16.01	16.67	16.67	3.54%	26,882