Skip to main content
Collective Metals Inc. (CSE:COMT)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
-0.035 (-22.58%)
At close: Dec 3, 2025

Collective Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 4, 20250.080.080.080.080.08-1,375
Sep 3, 20250.080.080.080.080.08-16,250
Aug 28, 20250.080.080.080.080.08-21,000
Aug 21, 20250.080.080.080.080.08-243,000
Aug 19, 20250.080.080.080.080.08-15.79%2,000
Aug 18, 20250.100.100.100.100.1018.75%10,000
Aug 15, 20250.100.100.080.080.086.67%170,052
Aug 14, 20250.070.080.070.080.087.14%465,100
Aug 13, 20250.070.070.070.070.077.69%4,032
Aug 12, 20250.080.080.070.070.07-18.75%248,700
Jul 30, 20250.090.090.080.080.08-106,040
Jul 25, 20250.080.080.080.080.08-5.88%4,250
Jul 23, 20250.090.090.090.090.09-90,270
Jul 22, 20250.080.090.080.090.096.25%96,300
Jul 21, 20250.080.080.080.080.08-150,700
Jul 18, 20250.080.080.080.080.08-75,000
Jul 17, 20250.070.080.070.080.0814.29%40,000
Jul 16, 20250.070.070.070.070.0727.27%10,000
Jul 15, 20250.050.060.050.060.0610.00%28,000
Jul 10, 20250.050.050.050.050.05-1,000
Jul 8, 20250.050.050.050.050.05-109,857
Jun 27, 20250.050.050.050.050.05-39,000
Jun 26, 20250.050.050.050.050.05-16,100
Jun 23, 20250.050.050.050.050.05-5,000
Jun 19, 20250.050.050.050.050.05-13,550
Jun 13, 20250.050.050.050.050.05-37.50%72,000
Jun 11, 20250.080.080.080.080.08-1,000
Jun 4, 20250.080.080.080.080.08-1,000