Collective Mining Ltd Historical Data - GG1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Collective Mining Ltd (GG1)
Collective Mining Ltd (GG1) Historical

Collective Mining Ltd (GG1)

4.86

0.16

(3.40%)

Closed January 25 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.38	8.48214285714	4.48	4.82	4.48	870	4.53850517	DE
4	0.86	21.5	4	4.82	3.84	1068	4.33133212	DE
12	1.4	40.4624277457	3.46	4.82	3.18	1356	3.88937592	DE
26	2.38	95.9677419355	2.48	4.82	2.34	1356	3.57477549	DE
52	2.14	78.6764705882	2.72	4.82	2.08	1853	3.0718393	DE
156	2.14	78.6764705882	2.72	4.82	2.08	1853	3.0718393	DE
260	2.14	78.6764705882	2.72	4.82	2.08	1853	3.0718393	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	4.8	0.08	1.69	4.58	4.82	4.58	557
1737667620	4.72	0.18	3.96	4.7	4.72	4.7	361
1737581220	4.54	0.06	1.34	4.58	4.58	4.54	1100
1737494820	4.48	0.28	6.67	4.48	4.48	4.48	1148
1737408420	4.2	0	0.00	4.2	4.2	4.2	0
1737149220	4.2	0	0.00	4.2	4.2	4.2	0
1737062820	4.2	-0.2	-4.55	4.4	4.4	4.2	351
1736976420	4.4	0.14	3.29	4.18	4.4	4.18	17
1736890020	4.26	-0.08	-1.84	4.26	4.26	4.26	1900
1736803620	4.34	-0.04	-0.91	4.34	4.34	4.34	531
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

Collective Mining

Agency Group Australia

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions