5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
+5.52%
3 MONTH PERFORMANCE
-13.70%
6 MONTH PERFORMANCE
-1.38%
YEAR-TO-DATE PERFORMANCE
+175.48%
1 YEAR PERFORMANCE
+214.84%
Collective Mining Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $11.35 | $11.45 (0.88%) | $11.58 | $11.35 | 22.87 K | $970.74 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 |
| 12/01/2025 | $11.61 | $11.17 (-3.79%) | $11.61 | $11.04 | 48.80 K | $947.83 M |
| 11/28/2025 | $11.19 | $11.52 (2.95%) | $11.69 | $11.12 | 44.52 K | $977.52 M |
| 11/26/2025 | $11.04 | $11.07 (0.27%) | $11.21 | $11.04 | 36.23 K | $939.34 M |
| 11/25/2025 | $10.55 | $11.02 (4.45%) | $11.16 | $10.55 | 20.11 K | $935.10 M |
| 11/24/2025 | $10.10 | $10.56 (4.55%) | $10.69 | $10.10 | 56.50 K | $896.06 M |
| 11/21/2025 | $9.85 | $10.01 (1.62%) | $10.23 | $9.80 | 83.30 K | $849.39 M |
| 11/20/2025 | $10.65 | $9.84 (-7.61%) | $10.95 | $9.84 | 53.60 K | $834.97 M |
| 11/19/2025 | $10.63 | $10.54 (-0.85%) | $10.73 | $10.38 | 51.80 K | $894.37 M |
| 11/18/2025 | $10.30 | $10.35 (0.49%) | $10.47 | $10.20 | 40.64 K | $878.24 M |
| 11/17/2025 | $10.51 | $10.29 (-2.09%) | $10.65 | $10.19 | 77.81 K | $873.15 M |
| 11/14/2025 | $10.05 | $10.64 (5.87%) | $10.64 | $9.77 | 59.70 K | $837.50 M |
| 11/13/2025 | $11.15 | $10.27 (-7.89%) | $11.15 | $10.25 | 28.91 K | $808.38 M |
| 11/12/2025 | $10.45 | $10.95 (4.78%) | $11.09 | $10.45 | 40.10 K | $861.91 M |
| 11/11/2025 | $10.95 | $10.72 (-2.1%) | $10.98 | $10.63 | 53.05 K | $843.80 M |
| 11/10/2025 | $10.86 | $10.88 (0.18%) | $11.06 | $10.85 | 88.00 K | $856.40 M |
| 11/07/2025 | $10.22 | $10.53 (3.03%) | $10.64 | $10.22 | 42.70 K | $828.85 M |
| 11/06/2025 | $10.91 | $10.43 (-4.4%) | $11.03 | $10.43 | 37.20 K | $820.97 M |
| 11/05/2025 | $10.99 | $10.96 (-0.27%) | $11.21 | $10.84 | 77.80 K | $862.69 M |
| 11/04/2025 | $11.52 | $10.86 (-5.73%) | $11.68 | $10.77 | 57.10 K | $854.82 M |
| 11/03/2025 | $11.32 | $11.83 (4.51%) | $12.13 | $11.32 | 71.04 K | $931.17 M |
| 10/31/2025 | $11.66 | $11.36 (-2.57%) | $11.70 | $11.35 | 160.02 K | $894.18 M |
| 10/30/2025 | $11.49 | $11.59 (0.87%) | $11.66 | $11.21 | 47.95 K | $912.28 M |
| 10/29/2025 | $11.84 | $11.46 (-3.21%) | $11.88 | $11.39 | 98.05 K | $902.05 M |
| 10/28/2025 | $11.00 | $11.13 (1.18%) | $11.32 | $10.87 | 71.10 K | $876.07 M |
| 10/27/2025 | $11.55 | $11.17 (-3.29%) | $11.64 | $11.03 | 44.11 K | $879.22 M |
| 10/24/2025 | $11.84 | $11.78 (-0.51%) | $12.12 | $11.63 | 51.52 K | $927.24 M |
| 10/23/2025 | $11.32 | $11.92 (5.3%) | $12.00 | $11.32 | 82.90 K | $938.26 M |
| 10/22/2025 | $10.54 | $11.24 (6.64%) | $11.33 | $10.43 | 87.60 K | $884.73 M |
| 10/21/2025 | $11.19 | $10.86 (-2.95%) | $11.43 | $10.70 | 91.44 K | $854.82 M |
| 10/20/2025 | $12.00 | $11.72 (-2.33%) | $12.00 | $11.44 | 45.83 K | $922.51 M |
| 10/17/2025 | $12.30 | $11.62 (-5.53%) | $12.55 | $11.52 | 85.83 K | $914.64 M |
| 10/16/2025 | $13.44 | $12.85 (-4.39%) | $13.50 | $12.69 | 165.13 K | $1.01 B |
| 10/15/2025 | $13.60 | $13.32 (-2.06%) | $13.67 | $13.22 | 56.60 K | $1.05 B |
| 10/14/2025 | $13.51 | $13.46 (-0.37%) | $13.54 | $13.35 | 55.30 K | $1.06 B |
| 10/13/2025 | $13.66 | $13.71 (0.37%) | $13.77 | $13.50 | 40.10 K | $1.08 B |
| 10/10/2025 | $13.06 | $13.31 (1.91%) | $13.50 | $13.06 | 35.88 K | $1.05 B |
| 10/09/2025 | $13.48 | $13.01 (-3.49%) | $13.62 | $12.95 | 39.04 K | $1.02 B |
| 10/08/2025 | $13.60 | $13.46 (-1.03%) | $13.60 | $13.33 | 35.32 K | $1.06 B |
| 10/07/2025 | $13.22 | $13.31 (0.68%) | $13.56 | $13.22 | 35.00 K | $1.05 B |
| 10/06/2025 | $13.65 | $13.24 (-3%) | $13.69 | $13.22 | 192.70 K | $1.04 B |
| 10/03/2025 | $13.32 | $13.27 (-0.38%) | $13.69 | $13.18 | 81.50 K | $1.04 B |
| 10/02/2025 | $14.08 | $13.25 (-5.89%) | $14.08 | $13.21 | 204.50 K | $1.04 B |
| 10/01/2025 | $14.61 | $14.75 (0.96%) | $14.96 | $14.42 | 62.10 K | $1.16 B |
| 09/30/2025 | $14.45 | $14.45 (0%) | $14.78 | $14.45 | 28.50 K | $1.14 B |
| 09/29/2025 | $14.67 | $14.44 (-1.57%) | $14.91 | $14.26 | 59.64 K | $1.14 B |
| 09/26/2025 | $13.65 | $14.17 (3.81%) | $14.24 | $13.65 | 40.80 K | $1.12 B |
| 09/25/2025 | $13.34 | $13.58 (1.8%) | $13.79 | $13.29 | 28.80 K | $1.07 B |
| 09/24/2025 | $13.32 | $13.35 (0.23%) | $13.69 | $13.19 | 35.74 K | $1.05 B |
| 09/23/2025 | $13.41 | $13.37 (-0.3%) | $13.61 | $13.31 | 46.93 K | $1.05 B |
| 09/22/2025 | $13.53 | $13.48 (-0.37%) | $13.69 | $13.26 | 77.22 K | $1.06 B |
| 09/19/2025 | $12.71 | $13.38 (5.27%) | $13.55 | $12.70 | 69.60 K | $1.05 B |
| 09/18/2025 | $12.54 | $12.69 (1.2%) | $12.78 | $12.50 | 42.64 K | $998.87 M |
| 09/17/2025 | $12.92 | $12.77 (-1.16%) | $13.19 | $12.62 | 55.17 K | $1.01 B |
| 09/16/2025 | $13.49 | $13.12 (-2.74%) | $13.53 | $13.01 | 59.72 K | $1.03 B |
| 09/15/2025 | $13.76 | $13.49 (-1.96%) | $13.78 | $13.28 | 55.94 K | $1.06 B |
| 09/12/2025 | $13.65 | $13.79 (1.03%) | $13.86 | $13.52 | 32.02 K | $1.09 B |
| 09/11/2025 | $13.65 | $13.62 (-0.22%) | $13.86 | $13.47 | 79.40 K | $1.07 B |
| 09/10/2025 | $13.34 | $13.65 (2.32%) | $13.68 | $13.32 | 49.10 K | $1.07 B |
| 09/09/2025 | $13.74 | $13.19 (-4%) | $13.81 | $13.06 | 85.45 K | $1.04 B |
| 09/08/2025 | $14.33 | $13.67 (-4.61%) | $14.33 | $13.61 | 99.70 K | $1.08 B |
| 09/05/2025 | $13.59 | $14.00 (3.02%) | $14.00 | $13.40 | 104.20 K | $1.10 B |
| 09/04/2025 | $13.87 | $13.28 (-4.25%) | $13.87 | $13.26 | 50.01 K | $1.05 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.
