5 DAY PERFORMANCE
+38.31%
1 MONTH PERFORMANCE
+35.56%
3 MONTH PERFORMANCE
-3.84%
6 MONTH PERFORMANCE
+4.67%
YEAR-TO-DATE PERFORMANCE
+16.79%
1 YEAR PERFORMANCE
+74.23%
Collective Mining Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $12.99 | $12.93 (-0.46%) | $13.55 | $12.69 | 85.03 K | $1.20 B |
| 08/03/2026 | $12.50 | $12.63 (1.04%) | $12.92 | $12.33 | 20.62 K | $1.17 B |
| 07/31/2026 | $12.83 | $12.32 (-3.98%) | $13.00 | $12.27 | 36.50 K | $1.14 B |
| 07/30/2026 | $12.56 | $13.15 (4.7%) | $13.16 | $12.56 | 28.11 K | $1.22 B |
| 07/29/2026 | $12.40 | $12.44 (0.32%) | $12.88 | $11.87 | 46.70 K | $1.15 B |
| 07/28/2026 | $12.80 | $12.69 (-0.86%) | $12.91 | $12.10 | 49.90 K | $1.17 B |
| 07/27/2026 | $13.01 | $12.98 (-0.23%) | $13.17 | $12.08 | 35.81 K | $1.20 B |
| 07/24/2026 | $12.78 | $12.80 (0.16%) | $13.07 | $12.33 | 30.83 K | $1.18 B |
| 07/23/2026 | $12.79 | $12.64 (-1.17%) | $12.97 | $12.53 | 31.73 K | $1.17 B |
| 07/22/2026 | $13.00 | $13.24 (1.85%) | $13.74 | $13.00 | 63.90 K | $1.23 B |
| 07/21/2026 | $12.59 | $12.99 (3.18%) | $12.99 | $12.36 | 65.90 K | $1.20 B |
| 07/20/2026 | $12.04 | $12.26 (1.83%) | $12.32 | $12.04 | 49.14 K | $1.13 B |
| 07/17/2026 | $11.78 | $12.11 (2.8%) | $12.39 | $11.57 | 39.11 K | $1.12 B |
| 07/16/2026 | $12.32 | $11.74 (-4.71%) | $12.32 | $11.39 | 38.80 K | $1.09 B |
| 07/15/2026 | $12.65 | $12.30 (-2.77%) | $12.87 | $12.25 | 45.33 K | $1.14 B |
| 07/14/2026 | $13.00 | $12.99 (-0.08%) | $13.14 | $12.76 | 30.95 K | $1.20 B |
| 07/13/2026 | $12.41 | $12.42 (0.08%) | $12.43 | $12.10 | 56.00 K | $1.15 B |
| 07/10/2026 | $12.85 | $12.76 (-0.7%) | $12.89 | $12.36 | 74.70 K | $1.18 B |
| 07/09/2026 | $12.23 | $12.84 (4.99%) | $12.89 | $12.23 | 177.23 K | $1.19 B |
| 07/08/2026 | $12.36 | $11.87 (-3.96%) | $12.36 | $11.44 | 75.70 K | $1.10 B |
| 07/07/2026 | $13.27 | $12.57 (-5.28%) | $13.27 | $12.43 | 70.90 K | $1.16 B |
| 07/06/2026 | $13.47 | $13.61 (1.04%) | $13.80 | $13.30 | 95.15 K | $1.26 B |
| 07/02/2026 | $12.99 | $13.16 (1.31%) | $13.35 | $12.53 | 93.52 K | $1.22 B |
| 07/01/2026 | $12.35 | $12.40 (0.4%) | $13.10 | $12.35 | 44.62 K | $1.15 B |
| 06/30/2026 | $12.71 | $12.25 (-3.62%) | $12.71 | $12.25 | 64.10 K | $1.13 B |
| 06/29/2026 | $13.20 | $12.53 (-5.08%) | $13.20 | $12.50 | 83.89 K | $1.16 B |
| 06/26/2026 | $12.56 | $12.99 (3.42%) | $13.22 | $12.56 | 34.50 K | $1.20 B |
| 06/25/2026 | $12.60 | $12.60 (0%) | $13.33 | $12.28 | 75.70 K | $1.17 B |
| 06/24/2026 | $12.50 | $12.50 (0%) | $12.69 | $12.00 | 60.95 K | $1.16 B |
| 06/23/2026 | $13.19 | $13.04 (-1.14%) | $13.61 | $12.92 | 44.05 K | $1.21 B |
| 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 |
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.
