Collective Mining Ltd. (TSX: CNL)
Canada
· Delayed Price · Currency is CAD 5.94
+0.30 (5.32%)
Dec 20, 2024, 4:00 PM EST
Collective Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 27, 2024 | 4.55 | 4.55 | 4.38 | 4.38 | 4.38 | -2.45% | 10,417 |
| Sep 26, 2024 | 4.68 | 4.68 | 4.43 | 4.49 | 4.49 | -0.88% | 9,300 |
| Sep 25, 2024 | 4.89 | 4.89 | 4.53 | 4.53 | 4.53 | -3.41% | 5,701 |
| Sep 24, 2024 | 4.64 | 4.74 | 4.56 | 4.69 | 4.69 | 2.85% | 57,800 |
| Sep 23, 2024 | 4.74 | 4.74 | 4.55 | 4.56 | 4.56 | -0.65% | 4,100 |
| Sep 20, 2024 | 4.64 | 4.75 | 4.58 | 4.59 | 4.59 | -0.86% | 15,307 |
| Sep 19, 2024 | 4.71 | 4.78 | 4.63 | 4.63 | 4.63 | -0.86% | 20,200 |
| Sep 18, 2024 | 4.63 | 4.71 | 4.60 | 4.67 | 4.67 | 1.08% | 15,700 |
| Sep 17, 2024 | 4.73 | 4.77 | 4.62 | 4.62 | 4.62 | -2.74% | 12,900 |
| Sep 16, 2024 | 4.72 | 4.90 | 4.71 | 4.75 | 4.75 | 0.64% | 76,415 |
| Sep 13, 2024 | 4.61 | 4.76 | 4.61 | 4.72 | 4.72 | 3.51% | 50,230 |
| Sep 12, 2024 | 4.42 | 4.56 | 4.42 | 4.56 | 4.56 | 4.11% | 24,700 |
| Sep 11, 2024 | 4.24 | 4.39 | 4.24 | 4.38 | 4.38 | 2.34% | 20,000 |
| Sep 10, 2024 | 4.23 | 4.29 | 4.22 | 4.28 | 4.28 | 0.94% | 11,400 |
| Sep 9, 2024 | 4.40 | 4.40 | 4.21 | 4.24 | 4.24 | -3.20% | 21,300 |
| Sep 6, 2024 | 4.39 | 4.41 | 4.37 | 4.38 | 4.38 | -1.35% | 5,200 |
| Sep 5, 2024 | 4.41 | 4.50 | 4.40 | 4.44 | 4.44 | 3.02% | 28,000 |
| Sep 4, 2024 | 4.40 | 4.40 | 4.30 | 4.31 | 4.31 | -0.23% | 5,536 |
| Sep 3, 2024 | 4.40 | 4.40 | 4.25 | 4.32 | 4.32 | -3.79% | 9,700 |
| Aug 30, 2024 | 4.25 | 4.50 | 4.25 | 4.49 | 4.49 | -0.88% | 16,945 |
| Aug 29, 2024 | 4.30 | 4.65 | 4.30 | 4.53 | 4.53 | 3.42% | 44,700 |
| Aug 28, 2024 | 4.40 | 4.40 | 4.34 | 4.38 | 4.38 | -1.79% | 7,700 |
| Aug 27, 2024 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.36% | 15,000 |
| Aug 26, 2024 | 4.45 | 4.45 | 4.37 | 4.40 | 4.40 | -0.45% | 23,900 |
| Aug 23, 2024 | 4.20 | 4.45 | 4.20 | 4.42 | 4.42 | 6.00% | 61,700 |
| Aug 22, 2024 | 4.15 | 4.21 | 4.12 | 4.17 | 4.17 | -3.47% | 5,500 |
| Aug 21, 2024 | 4.38 | 4.38 | 4.24 | 4.32 | 4.32 | -1.82% | 41,200 |
| Aug 20, 2024 | 4.50 | 4.55 | 4.33 | 4.40 | 4.40 | -1.79% | 29,520 |
| Aug 19, 2024 | 4.29 | 4.50 | 4.24 | 4.48 | 4.48 | 4.43% | 28,841 |
| Aug 16, 2024 | 4.27 | 4.35 | 4.22 | 4.29 | 4.29 | 0.94% | 65,800 |
| Aug 15, 2024 | 4.08 | 4.27 | 4.06 | 4.25 | 4.25 | 2.91% | 38,500 |
| Aug 14, 2024 | 4.19 | 4.19 | 4.11 | 4.13 | 4.13 | -0.48% | 15,525 |
| Aug 13, 2024 | 3.95 | 4.16 | 3.91 | 4.15 | 4.15 | 6.14% | 53,500 |
| Aug 12, 2024 | 3.52 | 3.93 | 3.51 | 3.91 | 3.91 | 7.42% | 28,828 |
| Aug 9, 2024 | 3.63 | 3.64 | 3.58 | 3.64 | 3.64 | -0.55% | 17,705 |
| Aug 8, 2024 | 3.65 | 3.67 | 3.51 | 3.66 | 3.66 | 1.95% | 9,400 |
| Aug 7, 2024 | 3.66 | 3.75 | 3.59 | 3.59 | 3.59 | -0.28% | 13,500 |
| Aug 6, 2024 | 3.67 | 3.72 | 3.50 | 3.60 | 3.60 | -3.74% | 13,343 |
| Aug 2, 2024 | 3.81 | 3.85 | 3.63 | 3.74 | 3.74 | -1.84% | 80,125 |
| Aug 1, 2024 | 3.83 | 3.94 | 3.76 | 3.81 | 3.81 | -0.52% | 94,410 |
| Jul 31, 2024 | 3.72 | 3.84 | 3.69 | 3.83 | 3.83 | 5.22% | 38,100 |