Skip to main content
Collective Metals Inc. (CSE:COMT)
Canada flag Canada · Delayed Price · Currency is CAD
0.175
0.00 (0.00%)
Mar 5, 2026, 2:14 PM EST

Collective Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.180.180.180.180.18-23,000
Mar 4, 20260.180.180.180.180.18-7.89%198,020
Mar 3, 20260.180.190.170.190.19-26,000
Mar 2, 20260.190.200.190.190.192.70%22,925
Feb 26, 20260.190.190.190.190.195.71%50,000
Feb 25, 20260.210.210.160.180.18-12.50%115,071
Feb 24, 20260.180.220.180.200.2014.29%35,500
Feb 23, 20260.160.180.160.180.18-2.78%53,814
Feb 20, 20260.170.180.170.180.18-2.70%70,500
Feb 19, 20260.170.190.170.190.192.78%217,319
Feb 18, 20260.190.190.180.180.18-90,500
Feb 17, 20260.180.190.170.180.18-10.00%105,500
Feb 13, 20260.200.200.190.200.20-12,500
Feb 12, 20260.190.200.180.200.2017.65%11,063
Feb 11, 20260.200.210.170.170.17-24.44%76,660
Feb 10, 20260.210.230.190.230.239.76%63,400
Feb 9, 20260.230.250.190.210.21-18.00%61,518
Feb 6, 20260.240.250.190.250.258.70%146,700
Feb 5, 20260.230.230.200.230.23-156,295
Feb 4, 20260.230.250.210.230.23-8.00%127,562
Feb 3, 20260.250.250.230.250.252.04%130,000
Feb 2, 20260.230.250.220.250.252.08%305,127
Jan 30, 20260.250.250.240.240.244.35%554,824
Jan 29, 20260.220.240.220.230.2315.00%193,567
Jan 28, 20260.190.200.190.200.202.56%139,150
Jan 27, 20260.240.240.200.200.20-15.22%396,000
Jan 26, 20260.240.240.230.230.23-8.00%282,882
Jan 23, 20260.220.250.210.250.2513.64%795,651
Jan 22, 20260.230.240.200.220.22-12.00%616,605
Jan 21, 20260.240.250.240.250.2513.64%93,201
Jan 20, 20260.200.250.200.220.2210.00%258,500
Jan 19, 20260.180.200.170.200.2011.11%201,000
Jan 16, 20260.160.180.160.180.185.88%318,600
Jan 15, 20260.180.180.170.170.17-8.11%195,500
Jan 14, 20260.160.190.140.190.1915.62%222,353
Jan 13, 20260.120.160.120.160.1652.38%565,890
Jan 12, 20260.120.120.110.110.11-54,000
Jan 9, 20260.110.110.110.110.11-45,000
Jan 8, 20260.110.120.110.110.11-16.00%85,000
Jan 7, 20260.130.130.130.130.1319.05%7,500
Jan 5, 20260.090.110.090.110.11-4.55%62,000
Jan 2, 20260.110.110.110.110.1137.50%2,000
Dec 29, 20250.090.090.080.080.08-27.27%95,000
Dec 23, 20250.110.110.110.110.11-4.35%3,000
Dec 18, 20250.120.120.120.120.12-60,000
Dec 17, 20250.120.120.120.120.12-4.17%31,500
Dec 16, 20250.120.120.120.120.12-13,600
Dec 15, 20250.120.120.120.120.12-150,000
Dec 9, 20250.120.120.120.120.12-164,000
Dec 8, 20250.120.120.120.120.12-7.69%98,500
Dec 5, 20250.120.130.120.130.134.00%1,000
Dec 4, 20250.130.130.130.130.134.17%50,000
Dec 3, 20250.130.130.120.120.12-22.58%95,000
Dec 2, 20250.160.160.160.160.1624.00%1,058
Dec 1, 20250.130.130.130.130.13-18,000
Nov 28, 20250.130.160.130.130.138.70%97,800
Nov 25, 20250.120.120.120.120.12-59,610
Nov 21, 20250.120.120.120.120.12-11.54%51,000
Nov 20, 20250.140.140.120.130.13-7.14%127,820
Nov 18, 20250.140.140.130.140.1412.00%177,000
Nov 17, 20250.130.130.130.130.13-10.71%168,500
Nov 14, 20250.140.140.130.140.147.69%64,000
Nov 13, 20250.130.130.130.130.13-7.14%1,500
Nov 12, 20250.140.140.140.140.14-139,500
Nov 11, 20250.140.140.140.140.14-6.67%609,500
Nov 10, 20250.140.150.140.150.1525.00%111,856
Nov 7, 20250.120.120.120.120.124.35%105,000
Nov 3, 20250.120.120.120.120.12-1,710
Oct 30, 20250.110.120.110.120.12-4.17%68,150
Oct 29, 20250.130.130.120.120.12-47,950
Oct 28, 20250.130.130.120.120.12-12,000
Oct 27, 20250.120.120.120.120.12-506,193
Oct 24, 20250.120.120.120.120.12-10,000
Oct 23, 20250.120.120.120.120.12-4.00%35,000
Oct 22, 20250.120.130.120.130.13-24,000
Oct 21, 20250.130.130.130.130.13-3.85%9,000
Oct 20, 20250.140.140.120.130.1313.04%115,850
Oct 17, 20250.120.120.120.120.12-25,000
Oct 16, 20250.120.120.110.120.124.55%108,500
Oct 15, 20250.120.120.110.110.11-28,500
Oct 14, 20250.110.110.110.110.114.76%15,100
Oct 10, 20250.110.110.110.110.11-4.55%46,500
Oct 9, 20250.110.110.110.110.114.76%67,000
Oct 8, 20250.120.120.110.110.11-12.50%55,500
Oct 7, 20250.110.120.110.120.1214.29%105,100
Oct 6, 20250.110.110.110.110.1116.67%19,000
Oct 2, 20250.090.090.090.090.09-25.00%500
Oct 1, 20250.100.120.100.120.1233.33%16,000
Sep 30, 20250.100.100.090.090.0912.50%111,110
Sep 26, 20250.090.110.080.080.08-11.11%199,500
Sep 25, 20250.090.100.090.090.0912.50%153,100
Sep 23, 20250.080.080.080.080.08-19,000
Sep 22, 20250.080.080.080.080.08-15.79%1,000
Sep 18, 20250.100.100.100.100.10-10,000
Sep 15, 20250.100.100.100.100.105.56%20,000
Sep 9, 20250.090.090.090.090.0912.50%14,000