5 DAY PERFORMANCE
+3.83%
1 MONTH PERFORMANCE
+25.98%
3 MONTH PERFORMANCE
+85.17%
6 MONTH PERFORMANCE
+52.19%
YEAR-TO-DATE PERFORMANCE
+42.91%
1 YEAR PERFORMANCE
+242.36%
Collective Mining Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $16.21 | $15.65 (-3.45%) | $16.46 | $15.55 | 57.30 K | $1.33 B |
| 02/04/2026 | $18.66 | $17.26 (-7.5%) | $18.66 | $16.31 | 101.30 K | $1.46 B |
| 02/03/2026 | $17.42 | $18.26 (4.82%) | $18.35 | $16.94 | 62.80 K | $1.55 B |
| 02/02/2026 | $16.15 | $16.55 (2.48%) | $16.59 | $15.95 | 61.10 K | $1.40 B |
| 01/30/2026 | $17.98 | $16.37 (-8.95%) | $18.06 | $16.37 | 127.53 K | $1.39 B |
| 01/29/2026 | $20.01 | $18.74 (-6.35%) | $21.24 | $18.01 | 71.12 K | $1.59 B |
| 01/28/2026 | $19.26 | $19.81 (2.86%) | $19.89 | $18.69 | 118.35 K | $1.68 B |
| 01/27/2026 | $16.88 | $18.86 (11.73%) | $18.86 | $16.80 | 132.33 K | $1.60 B |
| 01/26/2026 | $17.10 | $16.78 (-1.87%) | $17.49 | $16.60 | 107.90 K | $1.42 B |
| 01/23/2026 | $16.28 | $16.63 (2.15%) | $16.67 | $16.03 | 55.20 K | $1.41 B |
| 01/22/2026 | $15.93 | $16.06 (0.82%) | $16.61 | $15.25 | 81.40 K | $1.36 B |
| 01/21/2026 | $16.70 | $15.90 (-4.79%) | $16.82 | $15.74 | 96.10 K | $1.35 B |
| 01/20/2026 | $15.48 | $15.66 (1.16%) | $15.95 | $15.14 | 56.93 K | $1.33 B |
| 01/16/2026 | $15.24 | $15.04 (-1.31%) | $15.26 | $14.72 | 34.38 K | $1.28 B |
| 01/15/2026 | $15.88 | $15.38 (-3.15%) | $15.96 | $15.30 | 53.00 K | $1.31 B |
| 01/14/2026 | $16.00 | $16.00 (0%) | $16.16 | $15.66 | 44.10 K | $1.36 B |
| 01/13/2026 | $15.55 | $15.87 (2.06%) | $16.80 | $15.45 | 50.14 K | $1.35 B |
| 01/12/2026 | $14.75 | $15.23 (3.25%) | $15.51 | $14.75 | 87.60 K | $1.29 B |
| 01/09/2026 | $14.77 | $14.42 (-2.37%) | $14.77 | $14.32 | 21.02 K | $1.22 B |
| 01/08/2026 | $14.45 | $14.56 (0.76%) | $14.87 | $14.45 | 18.70 K | $1.24 B |
| 01/07/2026 | $14.33 | $14.71 (2.65%) | $14.89 | $13.99 | 70.10 K | $1.25 B |
| 01/06/2026 | $14.56 | $14.40 (-1.1%) | $14.79 | $14.24 | 45.63 K | $1.22 B |
| 01/05/2026 | $14.44 | $14.44 (0%) | $14.71 | $14.29 | 68.20 K | $1.23 B |
| 01/02/2026 | $14.75 | $13.91 (-5.69%) | $14.75 | $13.76 | 53.90 K | $1.18 B |
| 12/31/2025 | $14.96 | $14.59 (-2.47%) | $15.12 | $14.55 | 45.31 K | $1.24 B |
| 12/30/2025 | $15.19 | $15.01 (-1.18%) | $15.39 | $14.90 | 63.01 K | $1.27 B |
| 12/29/2025 | $15.15 | $14.75 (-2.64%) | $15.15 | $14.46 | 74.15 K | $1.25 B |
| 12/26/2025 | $15.36 | $15.45 (0.59%) | $16.16 | $15.29 | 16.55 K | $1.31 B |
| 12/24/2025 | $15.07 | $15.21 (0.93%) | $15.24 | $15.01 | 10.82 K | $1.29 B |
| 12/23/2025 | $15.46 | $15.07 (-2.52%) | $15.46 | $15.04 | 46.61 K | $1.28 B |
| 12/22/2025 | $14.33 | $15.14 (5.65%) | $15.28 | $14.33 | 79.80 K | $1.28 B |
| 12/19/2025 | $13.92 | $13.95 (0.22%) | $14.23 | $13.84 | 28.73 K | $1.18 B |
| 12/18/2025 | $13.55 | $13.51 (-0.3%) | $13.99 | $13.51 | 62.00 K | $1.15 B |
| 12/17/2025 | $13.20 | $13.70 (3.79%) | $14.06 | $13.20 | 92.70 K | $1.16 B |
| 12/16/2025 | $12.72 | $13.00 (2.2%) | $13.00 | $12.72 | 24.40 K | $1.10 B |
| 12/15/2025 | $12.78 | $12.71 (-0.55%) | $13.01 | $12.59 | 75.61 K | $1.08 B |
| 12/12/2025 | $12.64 | $12.76 (0.95%) | $12.92 | $12.41 | 86.42 K | $1.08 B |
| 12/11/2025 | $11.63 | $12.40 (6.62%) | $12.48 | $11.63 | 53.72 K | $1.05 B |
| 12/10/2025 | $11.22 | $11.83 (5.44%) | $12.00 | $10.90 | 113.61 K | $1.00 B |
| 12/09/2025 | $11.37 | $11.22 (-1.32%) | $11.47 | $11.15 | 32.80 K | $952.07 M |
| 12/08/2025 | $11.37 | $11.35 (-0.18%) | $11.57 | $11.26 | 32.20 K | $963.10 M |
| 12/05/2025 | $11.46 | $11.36 (-0.87%) | $11.52 | $11.33 | 31.00 K | $963.95 M |
| 12/04/2025 | $11.35 | $11.45 (0.88%) | $11.58 | $11.35 | 22.90 K | $971.58 M |
| 12/03/2025 | $11.33 | $11.44 (0.97%) | $11.68 | $11.29 | 184.40 K | $970.74 M |
| 12/02/2025 | $11.18 | $11.26 (0.72%) | $11.29 | $11.09 | 38.15 K | $955.46 M |
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.
