Skip to main content
Collective Metals Inc. (CSE:COMT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
Aug 8, 2025, 4:00 PM EDT

Collective Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20250.070.080.070.08-7.14%465,100
Aug 13, 20250.070.070.070.07-7.69%4,032
Aug 12, 20250.080.080.070.07--18.75%248,700
Aug 11, 20250.080.080.080.08---
Aug 8, 20250.080.080.080.08---
Aug 7, 20250.080.080.080.08---
Aug 6, 20250.080.080.080.08---
Aug 5, 20250.080.080.080.08---
Aug 1, 20250.080.080.080.08---
Jul 31, 20250.080.080.080.08---
Jul 30, 20250.090.090.080.08--106,040
Jul 29, 20250.080.080.080.08---
Jul 28, 20250.080.080.080.08---
Jul 25, 20250.080.080.080.08--5.88%4,250
Jul 24, 20250.090.090.090.09---
Jul 23, 20250.090.090.090.09--90,270
Jul 22, 20250.080.090.080.09-6.25%96,300
Jul 21, 20250.080.080.080.08--150,700
Jul 18, 20250.080.080.080.08--75,000
Jul 17, 20250.070.080.070.08-14.29%40,000
Jul 16, 20250.070.070.070.07-27.27%10,000
Jul 15, 20250.050.060.050.06-10.00%28,000
Jul 14, 20250.050.050.050.05---
Jul 11, 20250.050.050.050.05---
Jul 10, 20250.050.050.050.05--1,000
Jul 9, 20250.050.050.050.05---
Jul 8, 20250.050.050.050.05--109,857
Jul 7, 20250.050.050.050.05---
Jul 4, 20250.050.050.050.05---
Jul 3, 20250.050.050.050.05---
Jul 2, 20250.050.050.050.05---
Jun 30, 20250.050.050.050.05---
Jun 27, 20250.050.050.050.05--39,000
Jun 26, 20250.050.050.050.05--16,100
Jun 25, 20250.050.050.050.05---
Jun 24, 20250.050.050.050.05---
Jun 23, 20250.050.050.050.05--5,000
Jun 20, 20250.050.050.050.05---
Jun 19, 20250.050.050.050.05--13,550
Jun 18, 20250.050.050.050.05---
Jun 17, 20250.050.050.050.05---
Jun 16, 20250.050.050.050.05---
Jun 13, 20250.050.050.050.05--37.50%72,000
Jun 12, 20250.080.080.080.08---
Jun 11, 20250.080.080.080.08--1,000
Jun 10, 20250.080.080.080.08---
Jun 9, 20250.080.080.080.08---
Jun 6, 20250.080.080.080.08---
Jun 5, 20250.080.080.080.08---
Jun 4, 20250.080.080.080.08--1,000