Collective Mining Ltd (GG1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.862069002675 | 2.3199999 | 2.42 | 2.3199999 | 1316 | 2.4043465 | DE |
| 4 | -0.5800001 | -20.1388923611 | 2.88 | 2.96 | 2.3199999 | 1924 | 2.68965179 | DE |
| 12 | -0.7000001 | -23.3333366667 | 3 | 3.52 | 2.3199999 | 2000 | 2.96762437 | DE |
| 26 | -0.4200001 | -15.4411801471 | 2.72 | 3.52 | 2.3199999 | 2537 | 2.84467112 | DE |
| 52 | -0.4200001 | -15.4411801471 | 2.72 | 3.52 | 2.3199999 | 2537 | 2.84467112 | DE |
| 156 | -0.4200001 | -15.4411801471 | 2.72 | 3.52 | 2.3199999 | 2537 | 2.84467112 | DE |
| 260 | -0.4200001 | -15.4411801471 | 2.72 | 3.52 | 2.3199999 | 2537 | 2.84467112 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 2.36 | -0.02 | -0.84 | 2.3199999 | 2.36 | 2.3199999 | 3100 |
| 1718915160 | 2.38 | -0.02 | -0.83 | 2.38 | 2.38 | 2.38 | 1500 |
| 1718828820 | 2.4 | -0.02 | -0.83 | 2.4 | 2.4 | 2.4 | 90 |
| 1718742360 | 2.42 | -0.26 | -9.70 | 2.3199999 | 2.42 | 2.3199999 | 2358 |
| 1718656020 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1718396820 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1718310420 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1718224020 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1718137620 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1718051220 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1717792020 | 2.68 | -0.2 | -6.94 | 2.7 | 2.7 | 2.64 | 3015 |
| 1717705620 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1717619220 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1717532820 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1717446420 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1717187220 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1717100820 | 2.88 | -0.08 | -2.70 | 2.88 | 2.88 | 2.88 | 1433 |
| 1717014420 | 2.96 | 0.12 | 4.23 | 2.96 | 2.96 | 2.96 | 1000 |
| 1716928020 | 2.84 | 0.12 | 4.41 | 2.88 | 2.88 | 2.84 | 4073 |
| 1716841620 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1716582420 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1716496020 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1716409620 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1716323220 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1716236820 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1715977620 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1715891220 | 2.72 | 0.02 | 0.74 | 2.72 | 2.72 | 2.72 | 1000 |
| 1715804820 | 2.7 | -0.06 | -2.17 | 2.7 | 2.7 | 2.7 | 140 |
| 1715718420 | 2.7599999 | -0.1 | -3.50 | 2.7599999 | 2.7599999 | 2.7599999 | 500 |
| 1715631960 | 2.86 | -0.02 | -0.69 | 2.92 | 2.92 | 2.86 | 3608 |
| 1715372820 | 2.88 | 0.04 | 1.41 | 2.84 | 2.88 | 2.84 | 4180 |
| 1715286420 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1715200020 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1715113620 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1715027220 | 2.84 | 0.1 | 3.65 | 2.84 | 2.84 | 2.84 | 222 |
| 1714768020 | 2.74 | -0.12 | -4.20 | 2.74 | 2.74 | 2.74 | 300 |
| 1714681620 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1714508820 | 2.86 | -0.18 | -5.92 | 2.92 | 2.92 | 2.86 | 2743 |
| 1714422420 | 3.04 | -0.02 | -0.65 | 3.04 | 3.04 | 3.04 | 363 |
| 1714163220 | 3.06 | 0.12 | 4.08 | 2.96 | 3.06 | 2.96 | 4737 |
| 1714076820 | 2.94 | -0.04 | -1.34 | 2.94 | 2.94 | 2.94 | 1300 |
| 1713990420 | 2.98 | 0.1 | 3.47 | 2.96 | 2.98 | 2.96 | 2723 |
| 1713903960 | 2.88 | -0.08 | -2.70 | 3.06 | 3.06 | 2.88 | 3300 |
| 1713817560 | 2.96 | -0.1 | -3.27 | 2.94 | 2.96 | 2.94 | 1090 |
| 1713558420 | 3.06 | 0 | 0.00 | 3 | 3.06 | 3 | 2700 |
| 1713472020 | 3.06 | 0 | 0.00 | 3.04 | 3.06 | 3.04 | 552 |
| 1713385620 | 3.06 | 0.04 | 1.32 | 3.04 | 3.06 | 3.04 | 5935 |
| 1713299220 | 3.02 | -0.28 | -8.48 | 3.08 | 3.1 | 3.02 | 3730 |
| 1713212820 | 3.3 | -0.02 | -0.60 | 3.34 | 3.34 | 3.3 | 612 |
| 1712953620 | 3.32 | -0.1 | -2.92 | 3.52 | 3.52 | 3.32 | 3349 |
| 1712867220 | 3.42 | 0.12 | 3.64 | 3.4 | 3.42 | 3.4 | 1004 |
| 1712780760 | 3.3 | 0.08 | 2.48 | 3.3 | 3.3 | 3.3 | 120 |
| 1712694360 | 3.22 | -0.04 | -1.23 | 3.22 | 3.22 | 3.22 | 400 |
| 1712607960 | 3.2599999 | 0.14 | 4.49 | 3.18 | 3.2599999 | 3.16 | 6500 |
| 1712348760 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1712262360 | 3.12 | 0.1 | 3.31 | 3.04 | 3.12 | 3.04 | 1170 |
| 1712175960 | 3.02 | 0.32 | 11.85 | 3 | 3.08 | 3 | 265 |
| 1712093160 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1711661160 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 5000 |
| 1711574760 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1711488360 | 2.7 | 0.2 | 8.00 | 2.7 | 2.7 | 2.7 | 4387 |
| 1711401960 | 2.5 | -0.12 | -4.58 | 2.6 | 2.6 | 2.5 | 1770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
