Collective Mining Ltd (GG1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 8.5 | 4 | 4.54 | 4 | 1990 | 4.31534163 | DE |
| 4 | 0.62 | 16.6666666667 | 3.72 | 4.54 | 3.62 | 2651 | 3.91321109 | DE |
| 12 | 1.24 | 40 | 3.1 | 4.54 | 3.1 | 1708 | 3.69091473 | DE |
| 26 | 1.8 | 70.8661417323 | 2.54 | 4.54 | 2.34 | 1434 | 3.48550864 | DE |
| 52 | 1.62 | 59.5588235294 | 2.72 | 4.54 | 2.08 | 1935 | 3.03858577 | DE |
| 156 | 1.62 | 59.5588235294 | 2.72 | 4.54 | 2.08 | 1935 | 3.03858577 | DE |
| 260 | 1.62 | 59.5588235294 | 2.72 | 4.54 | 2.08 | 1935 | 3.03858577 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 4.38 | 0.02 | 0.46 | 4.38 | 4.38 | 4.34 | 810 |
| 1736458020 | 4.36 | 0.02 | 0.46 | 4.4 | 4.54 | 4.36 | 4048 |
| 1736371620 | 4.34 | 0.04 | 0.93 | 4.4 | 4.4 | 4.34 | 3050 |
| 1736285220 | 4.3 | 0.12 | 2.87 | 4.22 | 4.3 | 4.22 | 1753 |
| 1736198820 | 4.18 | 0.08 | 1.95 | 4.18 | 4.18 | 4.18 | 100 |
| 1735939620 | 4.0999999 | 0.02 | 0.49 | 4 | 4.0999999 | 4 | 1001 |
| 1735853220 | 4.08 | 0.24 | 6.25 | 4.08 | 4.08 | 4.08 | 763 |
| 1735594020 | 3.84 | -0.16 | -4.00 | 3.84 | 3.84 | 3.84 | 1 |
| 1735334820 | 4 | 0.04 | 1.01 | 4 | 4 | 4 | 159 |
| 1734989220 | 3.96 | 0.06 | 1.54 | 4.0599999 | 4.0599999 | 3.88 | 902 |
| 1734730020 | 3.9 | 0.22 | 5.98 | 3.9 | 3.9 | 3.9 | 1000 |
| 1734643620 | 3.68 | -0.12 | -3.16 | 3.62 | 3.68 | 3.62 | 2204 |
| 1734557220 | 3.8 | 0.02 | 0.53 | 3.7 | 3.8 | 3.7 | 406 |
| 1734470820 | 3.78 | 0.12 | 3.28 | 3.68 | 4 | 3.68 | 20427 |
| 1734384420 | 3.66 | -0.06 | -1.61 | 3.76 | 3.8 | 3.66 | 2145 |
| 1734125220 | 3.72 | 0.14 | 3.91 | 3.72 | 3.72 | 3.72 | 1800 |
| 1734038820 | 3.58 | 0.22 | 6.55 | 3.52 | 3.58 | 3.52 | 393 |
| 1733952420 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1733866020 | 3.36 | 0.18 | 5.66 | 3.22 | 3.36 | 3.22 | 1188 |
| 1733779620 | 3.18 | -0.18 | -5.36 | 3.32 | 3.32 | 3.18 | 17 |
| 1733520420 | 3.36 | -0.02 | -0.59 | 3.36 | 3.36 | 3.36 | 2 |
| 1733434020 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1733347620 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1733261220 | 3.38 | -0.04 | -1.17 | 3.44 | 3.44 | 3.2799999 | 2469 |
| 1733174820 | 3.42 | 0.2 | 6.21 | 3.42 | 3.42 | 3.42 | 15 |
| 1732915620 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1732829220 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1732742820 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1732656420 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1732570020 | 3.22 | 0.02 | 0.63 | 3.38 | 3.38 | 3.22 | 17 |
| 1732310820 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1732224420 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1732138020 | 3.2 | -0.02 | -0.62 | 3.2 | 3.2 | 3.2 | 100 |
| 1732051560 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1731965160 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1731705960 | 3.22 | -0.04 | -1.23 | 3.38 | 3.38 | 3.22 | 417 |
| 1731619560 | 3.2599999 | -0.16 | -4.68 | 3.2599999 | 3.2599999 | 3.2599999 | 110 |
| 1731533220 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1731446820 | 3.42 | 0.02 | 0.59 | 3.42 | 3.42 | 3.42 | 10 |
| 1731360420 | 3.4 | 0 | 0.00 | 3.4 | 3.5 | 3.4 | 1468 |
| 1731101160 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1731014760 | 3.4 | -0.04 | -1.16 | 3.56 | 3.56 | 3.4 | 17 |
| 1730928360 | 3.44 | 0.08 | 2.38 | 3.42 | 3.44 | 3.42 | 932 |
| 1730841960 | 3.36 | -0.1 | -2.89 | 3.36 | 3.36 | 3.36 | 100 |
| 1730755560 | 3.46 | 0 | 0.00 | 3.48 | 3.48 | 3.46 | 1000 |
| 1730496360 | 3.46 | 0.18 | 5.49 | 3.46 | 3.46 | 3.46 | 24 |
| 1730409960 | 3.2799999 | -0.08 | -2.38 | 3.2599999 | 3.2799999 | 3.2599999 | 4054 |
| 1730323560 | 3.36 | 0.02 | 0.60 | 3.36 | 3.36 | 3.36 | 50 |
| 1730237160 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1730150760 | 3.34 | -0.04 | -1.18 | 3.48 | 3.48 | 3.34 | 6195 |
| 1729888020 | 3.38 | -0.16 | -4.52 | 3.5 | 3.5 | 3.36 | 3844 |
| 1729801560 | 3.54 | 0 | 0.00 | 3.64 | 3.64 | 3.54 | 51 |
| 1729715160 | 3.54 | 0.32 | 9.94 | 3.5 | 3.54 | 3.46 | 4822 |
| 1729628760 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1729542360 | 3.22 | 0.12 | 3.87 | 3.1 | 3.22 | 3.1 | 1200 |
| 1729283160 | 3.1 | 0.2 | 6.90 | 3.1 | 3.1 | 3.1 | 50 |
| 1729148400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1729062000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1728975600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1728889200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1728630000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
