Collective Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.46	11.52	11.33	11.36	11.36	-0.74%	22,201
Dec 4, 2025	11.35	11.58	11.35	11.45	11.45	0.04%	22,865
Dec 3, 2025	11.33	11.68	11.29	11.44	11.44	1.60%	184,370
Dec 2, 2025	11.18	11.29	11.09	11.26	11.26	0.81%	38,149
Dec 1, 2025	11.61	11.61	11.04	11.17	11.17	-3.04%	48,750
Nov 28, 2025	11.19	11.69	11.12	11.52	11.52	4.07%	17,805
Nov 26, 2025	11.04	11.21	11.04	11.07	11.07	0.45%	36,232
Nov 25, 2025	10.55	11.16	10.55	11.02	11.02	4.36%	20,097
Nov 24, 2025	10.10	10.69	10.10	10.56	10.56	5.49%	56,456
Nov 21, 2025	9.85	10.23	9.80	10.01	10.01	1.73%	73,474
Nov 20, 2025	10.65	10.95	9.84	9.84	9.84	-6.64%	53,597
Nov 19, 2025	10.63	10.73	10.38	10.54	10.54	1.84%	51,797
Nov 18, 2025	10.30	10.47	10.20	10.35	10.35	0.58%	40,637
Nov 17, 2025	10.51	10.65	10.19	10.29	10.29	-3.29%	77,811
Nov 14, 2025	10.05	10.64	9.77	10.64	10.64	3.60%	59,671
Nov 13, 2025	11.15	11.15	10.25	10.27	10.27	-6.21%	28,909
Nov 12, 2025	10.45	11.09	10.45	10.95	10.95	2.15%	40,050
Nov 11, 2025	10.95	10.98	10.63	10.72	10.72	-1.47%	53,047
Nov 10, 2025	10.86	11.06	10.85	10.88	10.88	3.32%	87,999
Nov 7, 2025	10.22	10.64	10.22	10.53	10.53	0.96%	42,677
Nov 6, 2025	10.91	11.03	10.43	10.43	10.43	-4.84%	37,204
Nov 5, 2025	10.99	11.21	10.84	10.96	10.96	0.92%	77,802
Nov 4, 2025	11.52	11.68	10.77	10.86	10.86	-8.20%	57,059
Nov 3, 2025	11.32	12.13	11.32	11.83	11.83	4.14%	71,041
Oct 31, 2025	11.66	11.70	11.35	11.36	11.36	-1.98%	160,018
Oct 30, 2025	11.49	11.66	11.21	11.59	11.59	1.13%	47,947
Oct 29, 2025	11.84	11.88	11.39	11.46	11.46	2.96%	98,051
Oct 28, 2025	11.00	11.32	10.87	11.13	11.13	-0.36%	71,066
Oct 27, 2025	11.55	11.64	11.03	11.17	11.17	-5.18%	44,112
Oct 24, 2025	11.84	12.12	11.63	11.78	11.78	-1.17%	51,522
Oct 23, 2025	11.32	12.00	11.32	11.92	11.92	6.05%	82,870
Oct 22, 2025	10.54	11.33	10.43	11.24	11.24	3.50%	87,595
Oct 21, 2025	11.19	11.43	10.70	10.86	10.86	-7.34%	91,443
Oct 20, 2025	12.00	12.00	11.44	11.72	11.72	0.86%	45,830
Oct 17, 2025	12.30	12.55	11.52	11.62	11.62	-9.57%	85,829
Oct 16, 2025	13.44	13.50	12.69	12.85	12.85	-3.53%	165,130
Oct 15, 2025	13.60	13.67	13.22	13.32	13.32	-1.04%	56,564
Oct 14, 2025	13.51	13.54	13.35	13.46	13.46	-1.82%	55,262
Oct 13, 2025	13.66	13.77	13.50	13.71	13.71	3.01%	40,058
Oct 10, 2025	13.06	13.50	13.06	13.31	13.31	2.31%	35,882
Oct 9, 2025	13.48	13.62	12.95	13.01	13.01	-3.34%	39,042
Oct 8, 2025	13.60	13.60	13.33	13.46	13.46	1.13%	35,316
Oct 7, 2025	13.22	13.56	13.22	13.31	13.31	0.53%	34,980
Oct 6, 2025	13.65	13.69	13.22	13.24	13.24	-0.23%	192,660
Oct 3, 2025	13.32	13.69	13.18	13.27	13.27	0.15%	81,493
Oct 2, 2025	14.08	14.08	13.21	13.25	13.25	-10.17%	204,497
Oct 1, 2025	14.61	14.96	14.42	14.75	14.75	2.08%	62,082
Sep 30, 2025	14.45	14.78	14.45	14.45	14.45	0.07%	28,485
Sep 29, 2025	14.67	14.91	14.26	14.44	14.44	1.91%	59,635
Sep 26, 2025	13.65	14.24	13.65	14.17	14.17	4.34%	40,804