5 DAY PERFORMANCE
+38.76%
1 MONTH PERFORMANCE
+8.60%
3 MONTH PERFORMANCE
+23.30%
6 MONTH PERFORMANCE
+21.98%
YEAR-TO-DATE PERFORMANCE
+16.79%
1 YEAR PERFORMANCE
+27.35%
Collective Mining Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.17 | $12.83 (-2.62%) | $13.21 | $12.74 | 103.39 K | $1.19 B |
| 09/18/2026 | $13.00 | $12.99 (-0.08%) | $13.27 | $12.81 | 249.50 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 |
| 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 |
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.
