Collective Mining Ltd. (TSX:CNL)
Canada
· Delayed Price · Currency is CAD 8.59
+0.02 (0.23%)
Feb 21, 2025, 4:00 PM EST
Collective Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.68 | 8.66 | 8.34 | 8.56 | 8.56 | -0.12% | 61,731 |
| 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 |
| Jan 16, 2025 | 6.50 | 6.78 | 6.45 | 6.53 | 6.53 | 2.67% | 117,900 |
| Jan 15, 2025 | 6.35 | 6.44 | 6.29 | 6.36 | 6.36 | 0.32% | 27,811 |
| Jan 14, 2025 | 6.33 | 6.42 | 6.30 | 6.34 | 6.34 | -0.31% | 44,840 |
| Jan 13, 2025 | 6.31 | 6.44 | 6.31 | 6.36 | 6.36 | -0.93% | 29,210 |
| Jan 10, 2025 | 6.39 | 6.45 | 6.34 | 6.42 | 6.42 | 0.94% | 45,000 |
| Jan 9, 2025 | 6.44 | 6.50 | 6.35 | 6.36 | 6.36 | - | 57,500 |
| Jan 8, 2025 | 6.38 | 6.42 | 6.30 | 6.36 | 6.36 | -0.31% | 17,600 |
| Jan 7, 2025 | 6.26 | 6.45 | 6.21 | 6.38 | 6.38 | 3.91% | 30,941 |
| Jan 6, 2025 | 6.18 | 6.26 | 6.07 | 6.14 | 6.14 | 0.33% | 18,300 |
| Jan 3, 2025 | 6.10 | 6.16 | 6.00 | 6.12 | 6.12 | 0.49% | 23,410 |
| Jan 2, 2025 | 5.98 | 6.16 | 5.97 | 6.09 | 6.09 | 2.01% | 45,147 |
| Dec 31, 2024 | 5.84 | 5.98 | 5.84 | 5.97 | 5.97 | 2.05% | 4,100 |
| Dec 30, 2024 | 5.87 | 5.93 | 5.79 | 5.85 | 5.85 | -1.02% | 10,446 |
| Dec 27, 2024 | 5.96 | 6.10 | 5.89 | 5.91 | 5.91 | -1.01% | 69,013 |
| Dec 24, 2024 | 5.96 | 5.97 | 5.90 | 5.97 | 5.97 | 0.17% | 12,300 |
| Dec 23, 2024 | 5.94 | 6.00 | 5.90 | 5.96 | 5.96 | 0.34% | 30,700 |
| Dec 20, 2024 | 5.64 | 5.96 | 5.64 | 5.94 | 5.94 | 5.32% | 42,139 |
| Dec 19, 2024 | 5.73 | 5.73 | 5.52 | 5.64 | 5.64 | 1.44% | 76,043 |
| Dec 18, 2024 | 5.80 | 5.80 | 5.45 | 5.56 | 5.56 | -2.80% | 102,320 |
| Dec 17, 2024 | 5.48 | 5.86 | 5.47 | 5.72 | 5.72 | 5.93% | 267,508 |
| Dec 16, 2024 | 5.42 | 5.45 | 5.37 | 5.40 | 5.40 | -0.37% | 48,700 |
| Dec 13, 2024 | 5.36 | 5.45 | 5.30 | 5.42 | 5.42 | - | 88,200 |
| Dec 12, 2024 | 5.33 | 5.42 | 5.17 | 5.42 | 5.42 | 1.12% | 61,833 |
| Dec 11, 2024 | 5.10 | 5.39 | 5.05 | 5.36 | 5.36 | 6.56% | 88,800 |
| Dec 10, 2024 | 4.94 | 5.09 | 4.94 | 5.03 | 5.03 | 2.44% | 640,838 |
| Dec 9, 2024 | 4.88 | 5.05 | 4.84 | 4.91 | 4.91 | 0.82% | 111,900 |
| Dec 6, 2024 | 5.00 | 5.05 | 4.85 | 4.87 | 4.87 | -2.60% | 47,914 |
| Dec 5, 2024 | 5.15 | 5.15 | 4.89 | 5.00 | 5.00 | -1.96% | 55,200 |
| Dec 4, 2024 | 5.10 | 5.14 | 5.01 | 5.10 | 5.10 | 1.59% | 91,900 |
| Dec 3, 2024 | 4.94 | 5.10 | 4.94 | 5.02 | 5.02 | 1.41% | 36,118 |
| Dec 2, 2024 | 4.96 | 4.98 | 4.91 | 4.95 | 4.95 | - | 14,300 |
| Nov 29, 2024 | 5.04 | 5.06 | 4.91 | 4.95 | 4.95 | -1.00% | 22,000 |
| Nov 28, 2024 | 5.01 | 5.02 | 4.88 | 5.00 | 5.00 | 1.21% | 14,107 |
| Nov 27, 2024 | 4.99 | 5.12 | 4.92 | 4.94 | 4.94 | -0.80% | 32,800 |
| Nov 26, 2024 | 4.73 | 5.01 | 4.72 | 4.98 | 4.98 | 5.29% | 70,616 |
| Nov 25, 2024 | 4.72 | 4.76 | 4.66 | 4.73 | 4.73 | -2.27% | 14,000 |
| Nov 22, 2024 | 4.79 | 4.85 | 4.79 | 4.84 | 4.84 | 1.47% | 14,000 |
| Nov 21, 2024 | 4.90 | 4.93 | 4.77 | 4.77 | 4.77 | -1.65% | 69,428 |
| Nov 20, 2024 | 4.85 | 4.88 | 4.79 | 4.85 | 4.85 | - | 15,400 |
| Nov 19, 2024 | 4.81 | 5.00 | 4.81 | 4.85 | 4.85 | -1.22% | 97,100 |
| Nov 18, 2024 | 5.01 | 5.12 | 4.89 | 4.91 | 4.91 | 0.41% | 25,200 |
| Nov 15, 2024 | 4.99 | 5.10 | 4.81 | 4.89 | 4.89 | -0.41% | 124,601 |
| Nov 14, 2024 | 4.85 | 4.97 | 4.85 | 4.91 | 4.91 | 0.41% | 39,800 |
| Nov 13, 2024 | 5.02 | 5.02 | 4.80 | 4.89 | 4.89 | -2.20% | 41,800 |
| Nov 12, 2024 | 5.19 | 5.29 | 4.96 | 5.00 | 5.00 | -3.85% | 83,400 |
| Nov 11, 2024 | 5.04 | 5.29 | 5.00 | 5.20 | 5.20 | - | 69,103 |
| Nov 8, 2024 | 5.30 | 5.30 | 5.17 | 5.20 | 5.20 | -1.52% | 68,929 |
| Nov 7, 2024 | 5.20 | 5.36 | 5.20 | 5.28 | 5.28 | 1.54% | 62,300 |
| Nov 6, 2024 | 5.17 | 5.24 | 5.06 | 5.20 | 5.20 | -0.38% | 36,635 |
| Nov 5, 2024 | 5.24 | 5.24 | 5.21 | 5.22 | 5.22 | 0.38% | 1,524 |
| Nov 4, 2024 | 5.32 | 5.32 | 5.20 | 5.20 | 5.20 | -1.70% | 35,600 |
| Nov 1, 2024 | 5.15 | 5.30 | 5.14 | 5.29 | 5.29 | 3.52% | 94,013 |
| Oct 31, 2024 | 5.15 | 5.15 | 4.90 | 5.11 | 5.11 | -0.20% | 192,900 |
| Oct 30, 2024 | 5.09 | 5.15 | 5.08 | 5.12 | 5.12 | 0.99% | 39,926 |
| Oct 29, 2024 | 4.97 | 5.23 | 4.97 | 5.07 | 5.07 | 0.80% | 101,413 |
| Oct 28, 2024 | 5.00 | 5.10 | 5.00 | 5.03 | 5.03 | -1.18% | 41,800 |
| Oct 25, 2024 | 5.06 | 5.12 | 5.00 | 5.09 | 5.09 | -5.57% | 398,225 |
| Oct 24, 2024 | 5.37 | 5.50 | 5.12 | 5.39 | 5.39 | 2.86% | 205,023 |
| Oct 23, 2024 | 5.10 | 5.41 | 5.09 | 5.24 | 5.24 | 3.76% | 138,809 |
| Oct 22, 2024 | 4.97 | 5.05 | 4.80 | 5.05 | 5.05 | 1.41% | 70,140 |
| Oct 21, 2024 | 4.89 | 4.98 | 4.77 | 4.98 | 4.98 | 4.62% | 25,120 |
| Oct 18, 2024 | 4.57 | 4.80 | 4.57 | 4.76 | 4.76 | 5.08% | 56,513 |
| Oct 17, 2024 | 4.58 | 4.63 | 4.46 | 4.53 | 4.53 | -0.88% | 91,900 |
| Oct 16, 2024 | 4.49 | 4.64 | 4.44 | 4.57 | 4.57 | 2.01% | 72,500 |
| Oct 15, 2024 | 4.41 | 4.49 | 4.35 | 4.48 | 4.48 | 1.82% | 23,500 |
| Oct 11, 2024 | 4.49 | 4.50 | 4.39 | 4.40 | 4.40 | -2.22% | 22,700 |
| Oct 10, 2024 | 4.48 | 4.50 | 4.44 | 4.50 | 4.50 | 1.58% | 8,404 |
| Oct 9, 2024 | 4.36 | 4.50 | 4.30 | 4.43 | 4.43 | 1.14% | 24,902 |
| Oct 8, 2024 | 4.27 | 4.53 | 4.27 | 4.38 | 4.38 | - | 27,013 |
| Oct 7, 2024 | 4.36 | 4.38 | 4.32 | 4.38 | 4.38 | 1.86% | 10,535 |
| Oct 4, 2024 | 4.39 | 4.39 | 4.25 | 4.30 | 4.30 | -2.49% | 9,142 |
| Oct 3, 2024 | 4.45 | 4.46 | 4.34 | 4.41 | 4.41 | -0.90% | 10,100 |
| Oct 2, 2024 | 4.45 | 4.54 | 4.42 | 4.45 | 4.45 | -0.45% | 12,200 |
| Oct 1, 2024 | 4.35 | 4.54 | 4.35 | 4.47 | 4.47 | 3.00% | 33,700 |
| Sep 30, 2024 | 4.34 | 4.36 | 4.24 | 4.34 | 4.34 | -0.91% | 64,620 |