5 DAY PERFORMANCE
+23.30%
1 MONTH PERFORMANCE
+8.60%
3 MONTH PERFORMANCE
+17.68%
6 MONTH PERFORMANCE
+13.07%
YEAR-TO-DATE PERFORMANCE
+16.79%
1 YEAR PERFORMANCE
+71.26%
Collective Mining Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.93 | $13.81 (-0.86%) | $14.30 | $13.33 | 113.10 K | $1.28 B |
| 06/18/2026 | $14.49 | $13.82 (-4.62%) | $14.51 | $13.48 | 62.12 K | $1.28 B |
| 06/17/2026 | $15.35 | $14.40 (-6.19%) | $15.93 | $14.40 | 55.30 K | $1.33 B |
| 06/16/2026 | $15.87 | $15.04 (-5.23%) | $15.87 | $15.04 | 47.70 K | $1.39 B |
| 06/15/2026 | $14.66 | $15.30 (4.37%) | $16.21 | $14.66 | 56.32 K | $1.42 B |
| 06/12/2026 | $13.48 | $14.08 (4.45%) | $14.23 | $13.48 | 55.92 K | $1.30 B |
| 06/11/2026 | $13.10 | $13.56 (3.51%) | $13.74 | $12.94 | 33.34 K | $1.26 B |
| 06/10/2026 | $13.38 | $12.90 (-3.59%) | $13.72 | $12.90 | 75.25 K | $1.19 B |
| 06/09/2026 | $14.28 | $13.88 (-2.8%) | $14.42 | $13.26 | 63.70 K | $1.28 B |
| 06/08/2026 | $13.85 | $14.36 (3.68%) | $14.61 | $13.58 | 35.03 K | $1.33 B |
| 06/05/2026 | $15.26 | $13.97 (-8.45%) | $15.44 | $13.79 | 100.82 K | $1.29 B |
| 06/04/2026 | $16.00 | $15.74 (-1.62%) | $16.38 | $15.66 | 52.34 K | $1.46 B |
| 06/03/2026 | $16.30 | $16.02 (-1.72%) | $16.30 | $15.63 | 55.95 K | $1.48 B |
| 06/02/2026 | $15.97 | $16.77 (5.01%) | $16.77 | $15.79 | 47.77 K | $1.55 B |
| 06/01/2026 | $15.80 | $15.65 (-0.95%) | $15.83 | $15.04 | 91.70 K | $1.45 B |
| 05/29/2026 | $15.27 | $16.28 (6.61%) | $16.28 | $15.27 | 90.93 K | $1.51 B |
| 05/28/2026 | $14.98 | $15.22 (1.6%) | $15.60 | $14.42 | 92.64 K | $1.41 B |
| 05/27/2026 | $16.23 | $15.17 (-6.53%) | $16.33 | $14.91 | 59.20 K | $1.40 B |
| 05/26/2026 | $16.40 | $16.44 (0.24%) | $16.65 | $16.13 | 46.87 K | $1.52 B |
| 05/22/2026 | $15.85 | $15.69 (-1.01%) | $15.91 | $15.50 | 29.65 K | $1.45 B |
| 05/21/2026 | $16.27 | $15.68 (-3.63%) | $16.27 | $15.42 | 41.80 K | $1.45 B |
| 05/20/2026 | $15.70 | $16.40 (4.46%) | $16.89 | $15.70 | 62.80 K | $1.52 B |
| 05/19/2026 | $15.80 | $15.71 (-0.57%) | $15.85 | $14.91 | 95.33 K | $1.45 B |
| 05/18/2026 | $16.40 | $15.94 (-2.8%) | $16.95 | $15.68 | 41.43 K | $1.48 B |
| 05/15/2026 | $16.65 | $16.25 (-2.4%) | $16.65 | $15.85 | 95.70 K | $1.50 B |
| 05/14/2026 | $18.00 | $17.48 (-2.89%) | $18.00 | $16.39 | 71.85 K | $1.62 B |
| 05/13/2026 | $18.05 | $18.07 (0.11%) | $18.51 | $17.93 | 58.10 K | $1.67 B |
| 05/12/2026 | $17.36 | $18.05 (3.97%) | $18.16 | $17.10 | 47.08 K | $1.67 B |
| 05/11/2026 | $18.39 | $17.46 (-5.06%) | $18.67 | $17.46 | 52.35 K | $1.62 B |
| 05/08/2026 | $17.96 | $18.27 (1.73%) | $18.27 | $17.71 | 35.04 K | $1.69 B |
| 05/07/2026 | $18.48 | $17.72 (-4.11%) | $18.84 | $17.72 | 34.62 K | $1.64 B |
| 05/06/2026 | $17.81 | $18.05 (1.35%) | $18.11 | $17.24 | 55.35 K | $1.67 B |
| 05/05/2026 | $17.67 | $16.70 (-5.49%) | $17.67 | $16.62 | 46.64 K | $1.55 B |
| 05/04/2026 | $18.14 | $17.36 (-4.3%) | $18.14 | $17.23 | 63.10 K | $1.61 B |
| 05/01/2026 | $18.17 | $18.16 (-0.06%) | $18.62 | $17.98 | 44.72 K | $1.68 B |
| 04/30/2026 | $18.25 | $18.14 (-0.6%) | $18.57 | $17.93 | 69.31 K | $1.68 B |
| 04/29/2026 | $18.81 | $18.25 (-2.98%) | $18.81 | $18.05 | 65.90 K | $1.69 B |
| 04/28/2026 | $19.53 | $18.95 (-2.97%) | $19.69 | $18.63 | 38.70 K | $1.75 B |
| 04/27/2026 | $19.93 | $19.82 (-0.55%) | $20.41 | $19.67 | 43.50 K | $1.83 B |
| 04/24/2026 | $20.60 | $19.97 (-3.06%) | $20.62 | $19.86 | 52.70 K | $1.85 B |
| 04/23/2026 | $21.34 | $20.40 (-4.4%) | $21.97 | $20.02 | 78.00 K | $1.89 B |
| 04/22/2026 | $20.58 | $20.69 (0.53%) | $21.79 | $20.58 | 60.40 K | $1.92 B |
| 04/21/2026 | $20.67 | $20.27 (-1.94%) | $20.89 | $20.01 | 86.80 K | $1.88 B |
| 04/20/2026 | $20.16 | $20.79 (3.12%) | $21.39 | $20.16 | 64.60 K | $1.92 B |
| 04/17/2026 | $19.88 | $20.40 (2.62%) | $21.09 | $19.85 | 60.70 K | $1.89 B |
| 04/16/2026 | $19.43 | $19.44 (0.05%) | $19.88 | $19.16 | 51.90 K | $1.80 B |
| 04/15/2026 | $19.15 | $19.32 (0.89%) | $19.52 | $18.81 | 64.21 K | $1.79 B |
| 04/14/2026 | $19.04 | $19.49 (2.36%) | $19.70 | $19.04 | 46.70 K | $1.80 B |
| 04/13/2026 | $18.64 | $18.81 (0.91%) | $19.00 | $18.40 | 38.31 K | $1.74 B |
| 04/10/2026 | $19.30 | $18.91 (-2.02%) | $19.30 | $18.47 | 48.82 K | $1.75 B |
| 04/09/2026 | $18.77 | $18.64 (-0.69%) | $19.18 | $18.59 | 46.10 K | $1.73 B |
| 04/08/2026 | $19.29 | $18.76 (-2.75%) | $19.32 | $18.30 | 75.62 K | $1.74 B |
| 04/07/2026 | $18.51 | $18.24 (-1.46%) | $18.51 | $17.92 | 65.85 K | $1.69 B |
| 04/06/2026 | $18.14 | $18.50 (1.98%) | $18.99 | $18.05 | 56.63 K | $1.71 B |
| 04/02/2026 | $17.35 | $18.24 (5.13%) | $18.32 | $17.35 | 44.01 K | $1.69 B |
| 04/01/2026 | $17.65 | $18.46 (4.59%) | $19.15 | $17.45 | 104.60 K | $1.71 B |
| 03/31/2026 | $16.25 | $17.61 (8.37%) | $17.70 | $16.06 | 94.24 K | $1.63 B |
| 03/30/2026 | $15.75 | $16.06 (1.97%) | $16.27 | $15.44 | 107.90 K | $1.49 B |
| 03/27/2026 | $14.51 | $15.05 (3.72%) | $15.68 | $14.51 | 59.60 K | $1.39 B |
| 03/26/2026 | $14.24 | $14.16 (-0.56%) | $14.65 | $14.05 | 49.20 K | $1.31 B |
| 03/25/2026 | $14.75 | $14.62 (-0.88%) | $14.79 | $14.44 | 70.10 K | $1.35 B |
| 03/24/2026 | $13.89 | $14.17 (2.02%) | $14.45 | $13.86 | 50.90 K | $1.31 B |
| 03/23/2026 | $13.65 | $14.48 (6.08%) | $15.08 | $13.32 | 375.62 K | $1.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
