5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
+15.97%
3 MONTH PERFORMANCE
+8.04%
6 MONTH PERFORMANCE
+47.03%
YEAR-TO-DATE PERFORMANCE
-1.44%
1 YEAR PERFORMANCE
+219.56%
Collective Mining Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
