Collective Mining Ltd. (TSX:CNL)
Canada flag Canada · Delayed Price · Currency is CAD
12.74
+0.18 (1.43%)
Aug 1, 2025, 4:00 PM EDT

Collective Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202512.7612.8412.4012.7412.741.43%134,300
Jul 31, 202512.4112.6112.3112.5612.560.56%129,900
Jul 30, 202512.5812.7512.4012.4912.49-1.50%275,341
Jul 29, 202512.3712.8412.3712.6812.681.85%67,131
Jul 28, 202512.6712.6812.2712.4512.45-3.04%185,537
Jul 25, 202512.6812.9412.5512.8412.84-0.47%169,641
Jul 24, 202512.8112.9112.5112.9012.90-0.39%182,335
Jul 23, 202513.6013.6112.7112.9512.95-3.72%253,500
Jul 22, 202513.6713.7213.3613.4513.45-1.75%185,800
Jul 21, 202513.4713.7113.3913.6913.693.71%176,818
Jul 18, 202513.2613.4813.0113.2013.20-0.38%97,500
Jul 17, 202513.1813.2912.9513.2513.25-1.12%167,200
Jul 16, 202513.8313.8313.1613.4013.40-1.76%198,500
Jul 15, 202514.0914.0913.4013.6413.64-2.15%163,400
Jul 14, 202513.7914.4613.5413.9413.944.42%198,813
Jul 11, 202513.7713.7713.1913.3513.35-2.48%91,300
Jul 10, 202514.1114.2113.5013.6913.69-2.91%144,800
Jul 9, 202514.2814.3313.8814.1014.10-2.08%134,807
Jul 8, 202515.8215.8214.1914.4014.40-8.80%220,542
Jul 7, 202516.1316.4215.5315.7915.79-3.84%173,300
Jul 4, 202515.7016.4515.7016.4216.423.60%36,900
Jul 3, 202515.7116.3015.6915.8515.85-399,708
Jul 2, 202515.3216.0114.9015.8515.856.38%176,500
Jun 30, 202514.3114.9614.3114.9014.903.11%104,144
Jun 27, 202514.4914.6214.3214.4514.45-1.83%81,001
Jun 26, 202514.4014.7914.4014.7214.723.08%81,429
Jun 25, 202513.4214.7013.0314.2814.288.92%210,200
Jun 24, 202513.5713.5713.0913.1113.11-4.10%56,946
Jun 23, 202513.4113.8013.3413.6713.672.24%68,500
Jun 20, 202513.2913.5713.0513.3713.371.52%122,600
Jun 19, 202513.1813.3013.0413.1713.17-1.05%40,100
Jun 18, 202513.2813.4413.1113.3113.31-1.04%86,800
Jun 17, 202513.6613.9113.3913.4513.45-2.54%77,001
Jun 16, 202513.6314.0713.5213.8013.800.58%48,026
Jun 13, 202514.0114.1113.5413.7213.72-1.65%165,144
Jun 12, 202514.2614.2613.8113.9513.951.53%125,900
Jun 11, 202513.8314.0813.5913.7413.74-1.43%314,100
Jun 10, 202514.9514.9513.8813.9413.94-6.63%190,204
Jun 9, 202515.2515.2514.6814.9314.93-1.58%131,200
Jun 6, 202515.7915.8515.1715.1715.17-3.74%81,509
Jun 5, 202515.8516.2915.7515.7615.76-0.57%86,904
Jun 4, 202515.9315.9315.6515.8515.850.44%56,500
Jun 3, 202515.4815.9115.2515.7815.782.20%105,115
Jun 2, 202515.2615.8515.2015.4415.443.42%147,500
May 30, 202515.3915.7414.9314.9314.93-3.24%1,334,490
May 29, 202515.4315.7815.4115.4315.43-1.09%79,600
May 28, 202515.5015.7214.8315.6015.602.50%98,709
May 27, 202515.2815.6615.1915.2215.22-2.81%108,500
May 26, 202515.2515.6915.1015.6615.661.95%44,014
May 23, 202514.7515.4014.7515.3615.363.92%87,700