Collective Mining Ltd. (TSX:CNL)
Canada
· Delayed Price · Currency is CAD 12.25
-0.14 (-1.13%)
Mar 28, 2025, 4:00 PM EST
Collective Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.26 | 12.93 | 12.18 | 12.25 | 12.25 | -1.13% | 193,145 |
| Mar 27, 2025 | 12.66 | 13.07 | 12.08 | 12.39 | 12.39 | -0.16% | 213,500 |
| Mar 26, 2025 | 13.75 | 14.22 | 12.26 | 12.41 | 12.41 | -12.17% | 312,907 |
| Mar 25, 2025 | 14.79 | 15.03 | 14.07 | 14.13 | 14.13 | -4.40% | 159,100 |
| Mar 24, 2025 | 14.77 | 15.27 | 14.42 | 14.78 | 14.78 | 0.48% | 269,517 |
| Mar 21, 2025 | 13.86 | 14.73 | 13.56 | 14.71 | 14.71 | 3.59% | 374,105 |
| Mar 20, 2025 | 13.75 | 14.32 | 13.70 | 14.20 | 14.20 | 3.27% | 181,300 |
| Mar 19, 2025 | 13.41 | 13.75 | 12.88 | 13.75 | 13.75 | 4.32% | 199,426 |
| Mar 18, 2025 | 12.65 | 13.35 | 12.65 | 13.18 | 13.18 | 7.68% | 568,245 |
| Mar 17, 2025 | 12.16 | 12.50 | 12.12 | 12.24 | 12.24 | 1.49% | 205,107 |
| Mar 14, 2025 | 12.00 | 12.20 | 11.13 | 12.06 | 12.06 | 8.06% | 1,055,000 |
| Mar 13, 2025 | 10.10 | 11.20 | 10.10 | 11.16 | 11.16 | 12.50% | 430,500 |
| Mar 12, 2025 | 9.98 | 10.21 | 9.80 | 9.92 | 9.92 | 0.30% | 114,900 |
| Mar 11, 2025 | 9.37 | 9.98 | 9.37 | 9.89 | 9.89 | 5.32% | 94,300 |
| Mar 10, 2025 | 9.41 | 9.51 | 9.14 | 9.39 | 9.39 | -1.88% | 74,100 |
| Mar 7, 2025 | 9.44 | 9.87 | 9.40 | 9.57 | 9.57 | 2.35% | 47,223 |
| Mar 6, 2025 | 9.15 | 9.55 | 9.15 | 9.35 | 9.35 | 1.30% | 54,500 |
| Mar 5, 2025 | 8.80 | 9.33 | 8.70 | 9.23 | 9.23 | 5.01% | 358,600 |
| Mar 4, 2025 | 8.60 | 8.85 | 8.44 | 8.79 | 8.79 | 1.15% | 67,100 |
| Mar 3, 2025 | 8.87 | 8.95 | 8.60 | 8.69 | 8.69 | -1.59% | 72,300 |
| Feb 28, 2025 | 8.90 | 9.01 | 8.60 | 8.83 | 8.83 | -1.45% | 59,200 |
| Feb 27, 2025 | 9.29 | 9.29 | 8.80 | 8.96 | 8.96 | -3.34% | 53,900 |
| Feb 26, 2025 | 9.30 | 9.67 | 8.84 | 9.27 | 9.27 | 0.22% | 133,900 |
| Feb 25, 2025 | 8.90 | 9.25 | 8.58 | 9.25 | 9.25 | 8.06% | 341,405 |
| Feb 24, 2025 | 8.61 | 8.69 | 8.50 | 8.56 | 8.56 | -0.35% | 45,444 |
| Feb 21, 2025 | 8.55 | 8.66 | 8.34 | 8.59 | 8.59 | 0.23% | 67,449 |
| Feb 20, 2025 | 8.68 | 8.75 | 8.53 | 8.57 | 8.57 | -1.49% | 89,838 |
| Feb 19, 2025 | 8.49 | 8.73 | 8.36 | 8.70 | 8.70 | 1.64% | 85,800 |
| Feb 18, 2025 | 8.50 | 8.64 | 8.39 | 8.56 | 8.56 | 1.90% | 53,500 |
| Feb 14, 2025 | 8.73 | 8.99 | 8.24 | 8.40 | 8.40 | -3.67% | 68,522 |
| Feb 13, 2025 | 8.55 | 8.75 | 8.44 | 8.72 | 8.72 | 1.87% | 63,200 |
| Feb 12, 2025 | 8.73 | 8.80 | 8.26 | 8.56 | 8.56 | -3.49% | 142,910 |
| Feb 11, 2025 | 8.56 | 8.91 | 8.55 | 8.87 | 8.87 | 3.02% | 215,000 |
| Feb 10, 2025 | 8.39 | 8.66 | 8.39 | 8.61 | 8.61 | 3.49% | 245,900 |
| Feb 7, 2025 | 8.08 | 8.34 | 8.08 | 8.32 | 8.32 | 3.48% | 59,922 |
| Feb 6, 2025 | 8.18 | 8.25 | 7.90 | 8.04 | 8.04 | -0.74% | 90,547 |
| Feb 5, 2025 | 7.94 | 8.20 | 7.89 | 8.10 | 8.10 | 4.38% | 187,547 |
| Feb 4, 2025 | 7.62 | 7.82 | 7.60 | 7.76 | 7.76 | 1.84% | 294,500 |
| Feb 3, 2025 | 7.71 | 7.74 | 7.43 | 7.62 | 7.62 | -0.39% | 319,300 |
| Jan 31, 2025 | 7.49 | 7.71 | 7.42 | 7.65 | 7.65 | 3.66% | 442,500 |
| Jan 30, 2025 | 7.29 | 7.49 | 7.29 | 7.38 | 7.38 | 1.93% | 82,730 |
| Jan 29, 2025 | 7.25 | 7.25 | 7.18 | 7.24 | 7.24 | 0.84% | 29,600 |
| Jan 28, 2025 | 7.19 | 7.19 | 7.12 | 7.18 | 7.18 | - | 19,500 |
| Jan 27, 2025 | 7.18 | 7.33 | 7.07 | 7.18 | 7.18 | -1.78% | 118,900 |
| Jan 24, 2025 | 7.14 | 7.37 | 7.07 | 7.31 | 7.31 | 3.54% | 233,700 |
| Jan 23, 2025 | 6.80 | 7.13 | 6.71 | 7.06 | 7.06 | 2.77% | 164,500 |
| Jan 22, 2025 | 6.96 | 6.98 | 6.73 | 6.87 | 6.87 | -0.87% | 56,400 |
| Jan 21, 2025 | 6.65 | 6.98 | 6.65 | 6.93 | 6.93 | 2.67% | 136,546 |
| Jan 20, 2025 | 6.58 | 6.75 | 6.55 | 6.75 | 6.75 | 3.05% | 73,749 |
| Jan 17, 2025 | 6.57 | 6.63 | 6.50 | 6.55 | 6.55 | 0.31% | 32,031 |