Collective Mining Ltd. (TSX:CNL)
Canada
· Delayed Price · Currency is CAD 14.58
-0.88 (-5.69%)
Apr 17, 2025, 4:00 PM EDT
Collective Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.64 | 15.67 | 14.41 | 14.58 | 14.58 | -5.69% | 185,547 |
| Apr 16, 2025 | 15.51 | 16.06 | 15.31 | 15.46 | 15.46 | 2.45% | 122,316 |
| Apr 15, 2025 | 14.30 | 15.14 | 14.24 | 15.09 | 15.09 | 5.89% | 154,000 |
| Apr 14, 2025 | 14.13 | 14.58 | 13.11 | 14.25 | 14.25 | -0.35% | 202,500 |
| Apr 11, 2025 | 13.45 | 14.63 | 13.45 | 14.30 | 14.30 | 8.01% | 162,300 |
| Apr 10, 2025 | 13.06 | 13.69 | 13.00 | 13.24 | 13.24 | 1.22% | 102,242 |
| Apr 9, 2025 | 12.54 | 13.17 | 12.29 | 13.08 | 13.08 | 6.78% | 208,400 |
| Apr 8, 2025 | 12.31 | 12.59 | 11.95 | 12.25 | 12.25 | 1.91% | 154,500 |
| Apr 7, 2025 | 11.50 | 12.58 | 11.41 | 12.02 | 12.02 | -1.48% | 176,049 |
| Apr 4, 2025 | 13.44 | 13.44 | 11.60 | 12.20 | 12.20 | -8.61% | 242,928 |
| Apr 3, 2025 | 12.44 | 13.87 | 12.26 | 13.35 | 13.35 | 3.33% | 168,939 |
| Apr 2, 2025 | 12.62 | 12.97 | 12.39 | 12.92 | 12.92 | 3.94% | 116,000 |
| Apr 1, 2025 | 12.43 | 12.75 | 12.24 | 12.43 | 12.43 | -0.96% | 79,623 |
| Mar 31, 2025 | 12.49 | 12.75 | 11.91 | 12.55 | 12.55 | 2.45% | 96,802 |
| 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 |