Australia markets closed

Collective Metals Inc. (COMT.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.18000.0000 (0.00%)
At close: 03:06PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.18000.18000.18000.18000.1800500
13 June 20240.20500.20500.18000.18000.180025,500
12 June 20240.21000.21000.21000.21000.21001,237
11 June 20240.20500.20500.20500.20500.2050-
10 June 20240.20500.20500.20500.20500.205014,184
07 June 20240.21000.21000.20000.20000.20003,030
06 June 20240.22000.22000.20500.21000.210012,000
05 June 20240.23500.24000.23000.23000.23009,000
04 June 20240.23000.23000.22000.22000.22004,478
03 June 20240.24000.24000.22500.23000.230027,500
31 May 20240.25000.25000.24000.24500.245051,500
30 May 20240.25000.25000.25000.25000.250028,000
29 May 20240.24000.25000.24000.25000.250056,580
28 May 20240.25000.25000.24000.25000.2500173,000
27 May 20240.25000.25000.25000.25000.250067,000
24 May 20240.25000.25000.24500.25000.2500186,582
23 May 20240.25000.25500.25000.25000.250061,507
22 May 20240.24500.26000.24500.26000.2600265,510
21 May 20240.24500.25000.24000.25000.2500323,124
17 May 20240.23000.24500.23000.24500.2450395,600
16 May 20240.22500.23000.22500.23000.230013,800
15 May 20240.22500.23000.22000.23000.2300114,244
14 May 20240.22000.22500.22000.22500.2250185,190
13 May 20240.21500.22000.21500.22000.220084,350
10 May 20240.21500.22000.21500.22000.220051,500
09 May 20240.22000.22000.22000.22000.220014,000
08 May 20240.21000.22500.20500.22500.2250180,900
07 May 20240.20000.22000.19000.21500.2150172,003
06 May 20240.19500.20000.19000.20000.2000181,716
03 May 20240.20000.20000.20000.20000.200044,505
02 May 20240.20000.20000.20000.20000.20005,000
01 May 20240.20000.20000.20000.20000.200035,000
30 Apr 20240.20000.20000.19500.20000.2000103,500
29 Apr 20240.20000.20000.17000.20000.200052,500
26 Apr 20240.22000.22000.18500.21000.2100137,515
25 Apr 20240.22500.22500.22500.22500.225010,000
24 Apr 20240.22000.22000.22000.22000.220010,000
23 Apr 20240.22000.22500.22000.22000.2200616,500
22 Apr 20240.21500.21500.21500.21500.215093,353
19 Apr 20240.22500.22500.22000.22000.22008,600
18 Apr 20240.23000.23000.22000.23000.230031,000
17 Apr 20240.23000.23000.23000.23000.230012,000
16 Apr 20240.23500.23500.23500.23500.23507,000
15 Apr 20240.25000.25000.24000.24000.240033,500
12 Apr 20240.24500.24500.24500.24500.2450-
11 Apr 20240.25000.25000.24500.24500.245044,600
10 Apr 20240.25000.25000.25000.25000.2500169,857
09 Apr 20240.24500.25000.24500.25000.250095,225
08 Apr 20240.25000.25000.24000.24000.2400299,398
05 Apr 20240.25000.25000.25000.25000.2500195,500
04 Apr 20240.24000.25000.23000.25000.2500240,000
03 Apr 20240.25500.25500.25000.25000.250058,500
02 Apr 20240.27000.27000.25500.25500.2550306,554
01 Apr 20240.26500.27000.26000.27000.2700139,710
28 Mar 20240.27500.27500.26500.27000.2700242,001
27 Mar 20240.28500.28500.27000.27500.2750312,657
26 Mar 20240.28500.28500.28000.28000.2800356,039
25 Mar 20240.28500.29000.28000.28500.2850621,027
22 Mar 20240.29500.29500.29000.29000.290062,500
21 Mar 20240.29000.29000.28500.29000.2900151,640
20 Mar 20240.29000.29500.29000.29000.290019,000
19 Mar 20240.28500.29500.28500.29500.295088,000
18 Mar 20240.29000.29500.29000.29500.2950268,504
15 Mar 20240.27000.29000.26500.29000.2900169,000
14 Mar 20240.26500.27000.26500.27000.2700222,192
13 Mar 20240.26500.26500.26000.26500.2650268,500
12 Mar 20240.27000.27000.23000.27000.2700123,500
11 Mar 20240.26500.27000.26500.27000.2700439,300
08 Mar 20240.27000.27000.26500.27000.2700497,743
07 Mar 20240.25500.27000.25500.27000.2700669,325
06 Mar 20240.24500.26000.24500.26000.2600132,200
05 Mar 20240.24000.24500.24000.24500.245085,575
04 Mar 20240.24500.24500.24500.24500.2450200,000
01 Mar 20240.23500.24500.23000.24500.2450260,902
29 Feb 20240.23500.23500.22500.23500.235052,062
28 Feb 20240.22500.23500.22000.23500.2350127,000
27 Feb 20240.23000.24000.23000.23500.2350113,000
26 Feb 20240.24500.24500.23000.24000.24001,043,393
23 Feb 20240.24500.24500.24000.24500.2450181,067
22 Feb 20240.22500.24500.22000.24500.2450506,000
21 Feb 20240.22500.23000.22000.23000.2300203,250
20 Feb 20240.20500.23000.20500.22500.2250741,477
16 Feb 20240.20000.20500.19500.20500.2050287,100
15 Feb 20240.19500.20000.19000.20000.2000144,189
14 Feb 20240.19000.19000.19000.19000.19001,000
13 Feb 20240.19500.20000.18500.19500.195088,736
12 Feb 20240.19500.20000.19500.20000.2000284,861
09 Feb 20240.19000.19500.19000.19500.195055,500
08 Feb 20240.19500.19500.18000.18500.185068,000
07 Feb 20240.19000.19000.18500.18500.18506,000
06 Feb 20240.19500.19500.19000.19000.190052,220
05 Feb 20240.19000.20000.19000.20000.200061,500
02 Feb 20240.19000.19000.18500.18500.185071,000
01 Feb 20240.20000.20000.19000.20000.2000155,800
31 Jan 20240.20000.20000.19000.20000.20009,000
30 Jan 20240.20000.20500.19500.20000.20009,500
29 Jan 20240.19500.20500.19500.20000.200011,118
26 Jan 20240.20000.20000.20000.20000.20002,000
25 Jan 20240.19500.21500.19000.21000.2100180,510
24 Jan 20240.18500.18500.17000.18000.180013,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...