5 DAY PERFORMANCE
-6.17%
1 MONTH PERFORMANCE
-7.89%
3 MONTH PERFORMANCE
+4.67%
6 MONTH PERFORMANCE
+63.37%
YEAR-TO-DATE PERFORMANCE
+16.79%
1 YEAR PERFORMANCE
+64.32%
Collective Mining Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.81 | $17.72 (-0.51%) | $18.09 | $17.56 | 36.22 K | $1.52 B |
| 05/05/2026 | $17.67 | $16.70 (-5.49%) | $17.67 | $16.62 | 46.64 K | $1.42 B |
| 05/04/2026 | $18.14 | $17.36 (-4.3%) | $18.14 | $17.23 | 63.10 K | $1.48 B |
| 05/01/2026 | $18.17 | $18.16 (-0.06%) | $18.62 | $17.98 | 44.72 K | $1.55 B |
| 04/30/2026 | $18.25 | $18.14 (-0.6%) | $18.57 | $17.93 | 69.31 K | $1.55 B |
| 04/29/2026 | $18.81 | $18.25 (-2.98%) | $18.81 | $18.05 | 65.90 K | $1.56 B |
| 04/28/2026 | $19.53 | $18.95 (-2.97%) | $19.69 | $18.63 | 38.70 K | $1.62 B |
| 04/27/2026 | $19.93 | $19.82 (-0.55%) | $20.41 | $19.67 | 43.50 K | $1.69 B |
| 04/24/2026 | $20.60 | $19.97 (-3.06%) | $20.62 | $19.86 | 52.70 K | $1.70 B |
| 04/23/2026 | $21.34 | $20.40 (-4.4%) | $21.97 | $20.02 | 78.00 K | $1.74 B |
| 04/22/2026 | $20.58 | $20.69 (0.53%) | $21.79 | $20.58 | 60.40 K | $1.77 B |
| 04/21/2026 | $20.67 | $20.27 (-1.94%) | $20.89 | $20.01 | 86.80 K | $1.73 B |
| 04/20/2026 | $20.16 | $20.79 (3.12%) | $21.39 | $20.16 | 64.60 K | $1.77 B |
| 04/17/2026 | $19.88 | $20.40 (2.62%) | $21.09 | $19.85 | 60.70 K | $1.74 B |
| 04/16/2026 | $19.43 | $19.44 (0.05%) | $19.88 | $19.16 | 51.90 K | $1.66 B |
| 04/15/2026 | $19.15 | $19.32 (0.89%) | $19.52 | $18.81 | 64.21 K | $1.65 B |
| 04/14/2026 | $19.04 | $19.49 (2.36%) | $19.70 | $19.04 | 46.70 K | $1.66 B |
| 04/13/2026 | $18.64 | $18.81 (0.91%) | $19.00 | $18.40 | 38.31 K | $1.60 B |
| 04/10/2026 | $19.30 | $18.91 (-2.02%) | $19.30 | $18.47 | 48.82 K | $1.61 B |
| 04/09/2026 | $18.77 | $18.64 (-0.69%) | $19.18 | $18.59 | 46.10 K | $1.59 B |
| 04/08/2026 | $19.29 | $18.76 (-2.75%) | $19.32 | $18.30 | 75.62 K | $1.60 B |
| 04/07/2026 | $18.51 | $18.24 (-1.46%) | $18.51 | $17.92 | 65.85 K | $1.56 B |
| 04/06/2026 | $18.14 | $18.50 (1.98%) | $18.99 | $18.05 | 56.63 K | $1.58 B |
| 04/02/2026 | $17.35 | $18.24 (5.13%) | $18.32 | $17.35 | 44.01 K | $1.56 B |
| 04/01/2026 | $17.65 | $18.46 (4.59%) | $19.15 | $17.45 | 104.60 K | $1.58 B |
| 03/31/2026 | $16.25 | $17.61 (8.37%) | $17.70 | $16.06 | 94.24 K | $1.50 B |
| 03/30/2026 | $15.75 | $16.06 (1.97%) | $16.27 | $15.44 | 107.90 K | $1.37 B |
| 03/27/2026 | $14.51 | $15.05 (3.72%) | $15.68 | $14.51 | 59.60 K | $1.28 B |
| 03/26/2026 | $14.24 | $14.16 (-0.56%) | $14.65 | $14.05 | 49.20 K | $1.20 B |
| 03/25/2026 | $14.75 | $14.62 (-0.88%) | $14.79 | $14.44 | 70.10 K | $1.24 B |
| 03/24/2026 | $13.89 | $14.17 (2.02%) | $14.45 | $13.86 | 50.90 K | $1.20 B |
| 03/23/2026 | $13.65 | $14.48 (6.08%) | $15.08 | $13.32 | 375.62 K | $1.23 B |
| 03/20/2026 | $15.13 | $13.97 (-7.67%) | $15.26 | $13.75 | 85.71 K | $1.19 B |
| 03/19/2026 | $16.09 | $15.07 (-6.34%) | $16.09 | $14.20 | 161.80 K | $1.28 B |
| 03/18/2026 | $15.90 | $16.54 (4.03%) | $16.87 | $15.90 | 89.92 K | $1.40 B |
| 03/17/2026 | $17.12 | $16.64 (-2.8%) | $17.12 | $16.25 | 63.61 K | $1.41 B |
| 03/16/2026 | $15.40 | $16.94 (10%) | $17.30 | $15.40 | 212.35 K | $1.44 B |
| 03/13/2026 | $15.30 | $15.28 (-0.13%) | $16.51 | $15.27 | 78.90 K | $1.30 B |
| 03/12/2026 | $17.50 | $16.55 (-5.43%) | $17.50 | $16.40 | 45.20 K | $1.40 B |
| 03/11/2026 | $17.93 | $17.55 (-2.12%) | $17.99 | $17.03 | 48.28 K | $1.49 B |
| 03/10/2026 | $17.55 | $18.20 (3.7%) | $18.65 | $17.55 | 40.51 K | $1.54 B |
| 03/09/2026 | $16.81 | $17.18 (2.2%) | $17.18 | $15.87 | 77.40 K | $1.46 B |
| 03/06/2026 | $17.00 | $17.25 (1.47%) | $17.65 | $16.83 | 38.80 K | $1.46 B |
| 03/05/2026 | $18.87 | $17.49 (-7.31%) | $18.87 | $17.11 | 75.83 K | $1.48 B |
| 03/04/2026 | $19.03 | $19.01 (-0.11%) | $19.38 | $18.50 | 84.00 K | $1.61 B |
| 03/03/2026 | $19.50 | $18.88 (-3.18%) | $19.54 | $17.95 | 75.00 K | $1.60 B |
| 03/02/2026 | $20.86 | $20.33 (-2.54%) | $21.20 | $19.80 | 83.70 K | $1.73 B |
| 02/27/2026 | $20.38 | $20.76 (1.86%) | $21.07 | $20.01 | 80.40 K | $1.76 B |
| 02/26/2026 | $20.10 | $20.22 (0.6%) | $20.28 | $18.92 | 63.10 K | $1.72 B |
| 02/25/2026 | $20.20 | $20.08 (-0.59%) | $20.44 | $19.66 | 43.53 K | $1.70 B |
| 02/24/2026 | $17.38 | $19.99 (15.02%) | $20.23 | $17.38 | 113.56 K | $1.70 B |
| 02/23/2026 | $17.76 | $17.88 (0.68%) | $17.99 | $17.56 | 36.70 K | $1.52 B |
| 02/20/2026 | $16.92 | $17.42 (2.96%) | $17.49 | $16.31 | 41.20 K | $1.48 B |
| 02/19/2026 | $16.11 | $16.67 (3.48%) | $16.67 | $16.01 | 31.90 K | $1.41 B |
| 02/18/2026 | $15.98 | $16.10 (0.75%) | $16.46 | $15.50 | 40.90 K | $1.37 B |
| 02/17/2026 | $16.24 | $15.73 (-3.14%) | $16.24 | $15.42 | 51.50 K | $1.33 B |
| 02/13/2026 | $16.87 | $16.75 (-0.71%) | $16.92 | $16.47 | 37.44 K | $1.42 B |
| 02/12/2026 | $17.57 | $16.37 (-6.83%) | $17.58 | $16.33 | 47.40 K | $1.39 B |
| 02/11/2026 | $17.95 | $17.97 (0.11%) | $18.26 | $17.52 | 70.30 K | $1.52 B |
| 02/10/2026 | $18.24 | $17.84 (-2.19%) | $18.26 | $17.79 | 37.20 K | $1.51 B |
| 02/09/2026 | $16.71 | $18.45 (10.41%) | $18.45 | $16.71 | 71.40 K | $1.57 B |
| 02/06/2026 | $15.65 | $16.28 (4.03%) | $16.43 | $15.65 | 54.20 K | $1.38 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.
