Skip to main content
logo

Collective Mining Ltd. (TSX:CNL)

Canada flag Canada · Delayed Price · Currency is CAD
14.45
-0.27 (-1.83%)
Jun 27, 2025, 4:00 PM EDT

Collective Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.4914.5814.4414.5114.51-1.43%25,675
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
May 22, 202515.1315.1714.6814.7814.78-1.53%54,200
May 21, 202514.8015.3314.7415.0115.012.39%161,949
May 20, 202513.5914.8613.4814.6614.668.27%211,300
May 16, 202513.1913.5613.1913.5413.540.67%78,228
May 15, 202512.9213.5212.4913.4513.454.91%139,406
May 14, 202512.5913.3412.4312.8212.821.02%204,620
May 13, 202513.1713.3512.4312.6912.69-5.01%269,919
May 12, 202513.5313.7513.2013.3613.36-5.78%71,702
May 9, 202513.4414.2313.4414.1814.185.51%105,631
May 8, 202513.5813.6913.2813.4413.44-1.03%80,200
May 7, 202514.2314.2913.5513.5813.58-4.43%206,600
May 6, 202513.8114.3513.8014.2114.214.49%97,800
May 5, 202513.4913.7013.1013.6013.603.98%104,700
May 2, 202513.3113.3312.9013.0813.08-0.53%80,601
May 1, 202512.5713.2712.5413.1513.153.71%131,430
Apr 30, 202512.9413.0112.3512.6812.68-2.84%194,819
Apr 29, 202513.0813.3512.7313.0513.05-1.14%133,117
Apr 28, 202513.7313.7712.9113.2013.20-3.58%204,100
Apr 25, 202514.3114.4513.6013.6913.69-6.30%181,849
Apr 24, 202514.8214.9213.7714.6114.61-0.41%251,504
Apr 23, 202514.2514.8413.9014.6714.671.52%225,001
Apr 22, 202515.1115.1214.4014.4514.45-3.86%178,300
Apr 21, 202515.2015.2014.4915.0315.033.09%133,234
Apr 17, 202515.6415.6714.4114.5814.58-5.69%185,547