5 DAY PERFORMANCE
+62.29%
1 MONTH PERFORMANCE
+40.71%
3 MONTH PERFORMANCE
+29.38%
6 MONTH PERFORMANCE
+2.04%
YEAR-TO-DATE PERFORMANCE
+16.79%
1 YEAR PERFORMANCE
+55.47%
Collective Mining Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.33 | $12.47 (1.14%) | $12.59 | $11.44 | 362.15 K | $1.16 B |
| 11/04/2026 | $12.03 | $12.09 (0.5%) | $12.13 | $11.63 | 286.34 K | $1.12 B |
| 11/03/2026 | $10.52 | $11.44 (8.75%) | $11.59 | $10.33 | 473.21 K | $1.06 B |
| 11/02/2026 | $10.67 | $10.22 (-4.22%) | $10.92 | $10.13 | 173.70 K | $947.67 M |
| 10/30/2026 | $10.54 | $10.50 (-0.38%) | $10.82 | $10.19 | 351.84 K | $973.63 M |
| 10/29/2026 | $11.50 | $11.24 (-2.26%) | $11.50 | $10.96 | 243.10 K | $1.04 B |
| 10/28/2026 | $11.21 | $11.57 (3.21%) | $11.66 | $11.08 | 203.74 K | $1.07 B |
| 10/27/2026 | $10.87 | $11.23 (3.31%) | $11.27 | $10.83 | 158.70 K | $1.04 B |
| 10/26/2026 | $10.38 | $10.78 (3.85%) | $10.83 | $10.10 | 143.42 K | $999.60 M |
| 10/23/2026 | $10.49 | $10.37 (-1.14%) | $10.61 | $10.10 | 154.04 K | $961.58 M |
| 10/22/2026 | $11.06 | $10.51 (-4.97%) | $11.10 | $10.48 | 99.80 K | $974.56 M |
| 10/21/2026 | $11.60 | $11.46 (-1.21%) | $11.71 | $11.30 | 69.03 K | $1.06 B |
| 10/20/2026 | $11.25 | $11.55 (2.67%) | $12.07 | $11.12 | 135.40 K | $1.07 B |
| 10/19/2026 | $11.31 | $11.40 (0.8%) | $11.80 | $11.10 | 78.25 K | $1.06 B |
| 10/16/2026 | $11.10 | $11.21 (0.99%) | $11.64 | $10.92 | 122.00 K | $1.04 B |
| 10/15/2026 | $11.08 | $11.25 (1.53%) | $11.36 | $10.57 | 119.40 K | $1.04 B |
| 10/14/2026 | $12.24 | $10.87 (-11.19%) | $12.24 | $10.72 | 320.30 K | $1.01 B |
| 10/13/2026 | $11.97 | $11.58 (-3.26%) | $12.00 | $11.50 | 226.94 K | $1.07 B |
| 10/12/2026 | $11.95 | $11.98 (0.25%) | $12.21 | $11.76 | 107.85 K | $1.11 B |
| 10/09/2026 | $11.86 | $12.06 (1.69%) | $12.26 | $11.82 | 142.90 K | $1.12 B |
| 10/08/2026 | $11.51 | $11.63 (1.04%) | $11.80 | $11.35 | 175.45 K | $1.08 B |
| 10/07/2026 | $11.91 | $11.67 (-2.02%) | $12.19 | $11.45 | 170.21 K | $1.08 B |
| 10/06/2026 | $12.21 | $12.22 (0.08%) | $12.38 | $11.90 | 155.22 K | $1.13 B |
| 10/05/2026 | $12.12 | $12.11 (-0.08%) | $12.24 | $11.60 | 202.80 K | $1.12 B |
| 10/02/2026 | $12.35 | $12.13 (-1.78%) | $12.59 | $11.97 | 102.60 K | $1.12 B |
| 10/01/2026 | $12.25 | $12.06 (-1.55%) | $12.29 | $11.93 | 158.73 K | $1.12 B |
| 09/30/2026 | $12.54 | $12.26 (-2.23%) | $12.78 | $12.21 | 190.90 K | $1.14 B |
| 09/29/2026 | $12.45 | $12.50 (0.4%) | $12.55 | $12.29 | 152.53 K | $1.16 B |
| 09/28/2026 | $12.31 | $12.27 (-0.32%) | $12.58 | $12.03 | 155.10 K | $1.14 B |
| 09/25/2026 | $13.08 | $12.94 (-1.07%) | $13.08 | $12.60 | 117.04 K | $1.20 B |
| 09/24/2026 | $13.21 | $13.03 (-1.36%) | $13.21 | $12.57 | 165.80 K | $1.21 B |
| 09/23/2026 | $13.19 | $13.23 (0.3%) | $13.39 | $12.90 | 263.90 K | $1.23 B |
| 09/22/2026 | $13.03 | $13.68 (4.99%) | $13.81 | $12.95 | 219.99 K | $1.27 B |
| 09/21/2026 | $13.21 | $12.92 (-2.2%) | $13.21 | $12.74 | 207.11 K | $1.20 B |
| 09/18/2026 | $13.00 | $12.99 (-0.08%) | $13.28 | $12.81 | 249.53 K | $1.20 B |
| 09/17/2026 | $12.64 | $12.89 (1.98%) | $13.02 | $12.44 | 193.44 K | $1.20 B |
| 09/16/2026 | $13.03 | $12.28 (-5.76%) | $13.22 | $12.07 | 253.40 K | $1.14 B |
| 09/15/2026 | $13.56 | $12.87 (-5.09%) | $13.56 | $12.70 | 199.00 K | $1.19 B |
| 09/14/2026 | $13.75 | $13.30 (-3.27%) | $13.75 | $12.88 | 200.41 K | $1.23 B |
| 09/11/2026 | $15.04 | $14.07 (-6.45%) | $15.40 | $14.02 | 265.30 K | $1.30 B |
| 09/10/2026 | $14.74 | $14.65 (-0.61%) | $15.08 | $14.41 | 156.20 K | $1.36 B |
| 09/09/2026 | $16.42 | $15.00 (-8.65%) | $16.48 | $14.93 | 261.07 K | $1.39 B |
| 09/08/2026 | $16.85 | $16.94 (0.53%) | $17.78 | $16.85 | 171.76 K | $1.57 B |
| 09/04/2026 | $16.59 | $16.75 (0.96%) | $17.00 | $16.53 | 93.42 K | $1.55 B |
| 09/03/2026 | $16.70 | $16.91 (1.26%) | $17.18 | $16.25 | 110.32 K | $1.57 B |
| 09/02/2026 | $15.21 | $16.28 (7.03%) | $16.31 | $15.15 | 117.68 K | $1.51 B |
| 09/01/2026 | $14.65 | $15.09 (3%) | $15.70 | $14.64 | 130.23 K | $1.40 B |
| 08/31/2026 | $15.20 | $15.12 (-0.53%) | $15.34 | $14.83 | 103.51 K | $1.40 B |
| 08/28/2026 | $15.99 | $15.24 (-4.69%) | $16.09 | $14.97 | 120.33 K | $1.41 B |
| 08/27/2026 | $15.34 | $16.02 (4.43%) | $16.12 | $15.34 | 137.61 K | $1.49 B |
| 08/26/2026 | $16.54 | $15.71 (-5.02%) | $16.54 | $15.58 | 127.50 K | $1.46 B |
| 08/25/2026 | $16.02 | $16.47 (2.81%) | $16.71 | $15.83 | 112.04 K | $1.53 B |
| 08/24/2026 | $15.99 | $16.13 (0.88%) | $16.35 | $15.35 | 69.00 K | $1.50 B |
| 08/21/2026 | $15.41 | $15.69 (1.82%) | $15.98 | $15.25 | 57.20 K | $1.45 B |
| 08/20/2026 | $15.51 | $15.21 (-1.93%) | $15.56 | $14.93 | 44.70 K | $1.41 B |
| 08/19/2026 | $15.34 | $15.56 (1.43%) | $15.59 | $14.84 | 75.70 K | $1.44 B |
| 08/18/2026 | $14.65 | $14.58 (-0.48%) | $14.91 | $14.00 | 72.50 K | $1.35 B |
| 08/17/2026 | $14.98 | $14.63 (-2.34%) | $15.22 | $14.53 | 90.80 K | $1.36 B |
| 08/14/2026 | $14.34 | $14.81 (3.28%) | $15.05 | $14.34 | 79.20 K | $1.37 B |
| 08/13/2026 | $14.13 | $14.52 (2.76%) | $14.67 | $13.93 | 87.30 K | $1.35 B |
| 08/12/2026 | $16.45 | $14.24 (-13.43%) | $16.45 | $14.06 | 113.65 K | $1.32 B |
| 08/11/2026 | $14.26 | $14.51 (1.75%) | $14.51 | $13.98 | 55.27 K | $1.35 B |
| 08/10/2026 | $14.12 | $14.36 (1.7%) | $14.47 | $14.00 | 62.30 K | $1.33 B |
| 08/07/2026 | $14.00 | $14.13 (0.93%) | $14.46 | $13.65 | 99.80 K | $1.31 B |
| 08/06/2026 | $13.10 | $13.38 (2.14%) | $13.43 | $12.94 | 66.73 K | $1.24 B |
| 08/05/2026 | $13.78 | $13.17 (-4.43%) | $13.78 | $12.85 | 170.83 K | $1.22 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.
