Collective Mining Ltd. (TSX:CNL)
12.74
+0.18 (1.43%)
Aug 1, 2025, 4:00 PM EDT
Collective Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 12.76 | 12.84 | 12.40 | 12.74 | 12.74 | 1.43% | 134,300 |
Jul 31, 2025 | 12.41 | 12.61 | 12.31 | 12.56 | 12.56 | 0.56% | 129,900 |
Jul 30, 2025 | 12.58 | 12.75 | 12.40 | 12.49 | 12.49 | -1.50% | 275,341 |
Jul 29, 2025 | 12.37 | 12.84 | 12.37 | 12.68 | 12.68 | 1.85% | 67,131 |
Jul 28, 2025 | 12.67 | 12.68 | 12.27 | 12.45 | 12.45 | -3.04% | 185,537 |
Jul 25, 2025 | 12.68 | 12.94 | 12.55 | 12.84 | 12.84 | -0.47% | 169,641 |
Jul 24, 2025 | 12.81 | 12.91 | 12.51 | 12.90 | 12.90 | -0.39% | 182,335 |
Jul 23, 2025 | 13.60 | 13.61 | 12.71 | 12.95 | 12.95 | -3.72% | 253,500 |
Jul 22, 2025 | 13.67 | 13.72 | 13.36 | 13.45 | 13.45 | -1.75% | 185,800 |
Jul 21, 2025 | 13.47 | 13.71 | 13.39 | 13.69 | 13.69 | 3.71% | 176,818 |
Jul 18, 2025 | 13.26 | 13.48 | 13.01 | 13.20 | 13.20 | -0.38% | 97,500 |
Jul 17, 2025 | 13.18 | 13.29 | 12.95 | 13.25 | 13.25 | -1.12% | 167,200 |
Jul 16, 2025 | 13.83 | 13.83 | 13.16 | 13.40 | 13.40 | -1.76% | 198,500 |
Jul 15, 2025 | 14.09 | 14.09 | 13.40 | 13.64 | 13.64 | -2.15% | 163,400 |
Jul 14, 2025 | 13.79 | 14.46 | 13.54 | 13.94 | 13.94 | 4.42% | 198,813 |
Jul 11, 2025 | 13.77 | 13.77 | 13.19 | 13.35 | 13.35 | -2.48% | 91,300 |
Jul 10, 2025 | 14.11 | 14.21 | 13.50 | 13.69 | 13.69 | -2.91% | 144,800 |
Jul 9, 2025 | 14.28 | 14.33 | 13.88 | 14.10 | 14.10 | -2.08% | 134,807 |
Jul 8, 2025 | 15.82 | 15.82 | 14.19 | 14.40 | 14.40 | -8.80% | 220,542 |
Jul 7, 2025 | 16.13 | 16.42 | 15.53 | 15.79 | 15.79 | -3.84% | 173,300 |
Jul 4, 2025 | 15.70 | 16.45 | 15.70 | 16.42 | 16.42 | 3.60% | 36,900 |
Jul 3, 2025 | 15.71 | 16.30 | 15.69 | 15.85 | 15.85 | - | 399,708 |
Jul 2, 2025 | 15.32 | 16.01 | 14.90 | 15.85 | 15.85 | 6.38% | 176,500 |
Jun 30, 2025 | 14.31 | 14.96 | 14.31 | 14.90 | 14.90 | 3.11% | 104,144 |
Jun 27, 2025 | 14.49 | 14.62 | 14.32 | 14.45 | 14.45 | -1.83% | 81,001 |
Jun 26, 2025 | 14.40 | 14.79 | 14.40 | 14.72 | 14.72 | 3.08% | 81,429 |
Jun 25, 2025 | 13.42 | 14.70 | 13.03 | 14.28 | 14.28 | 8.92% | 210,200 |
Jun 24, 2025 | 13.57 | 13.57 | 13.09 | 13.11 | 13.11 | -4.10% | 56,946 |
Jun 23, 2025 | 13.41 | 13.80 | 13.34 | 13.67 | 13.67 | 2.24% | 68,500 |
Jun 20, 2025 | 13.29 | 13.57 | 13.05 | 13.37 | 13.37 | 1.52% | 122,600 |
Jun 19, 2025 | 13.18 | 13.30 | 13.04 | 13.17 | 13.17 | -1.05% | 40,100 |
Jun 18, 2025 | 13.28 | 13.44 | 13.11 | 13.31 | 13.31 | -1.04% | 86,800 |
Jun 17, 2025 | 13.66 | 13.91 | 13.39 | 13.45 | 13.45 | -2.54% | 77,001 |
Jun 16, 2025 | 13.63 | 14.07 | 13.52 | 13.80 | 13.80 | 0.58% | 48,026 |
Jun 13, 2025 | 14.01 | 14.11 | 13.54 | 13.72 | 13.72 | -1.65% | 165,144 |
Jun 12, 2025 | 14.26 | 14.26 | 13.81 | 13.95 | 13.95 | 1.53% | 125,900 |
Jun 11, 2025 | 13.83 | 14.08 | 13.59 | 13.74 | 13.74 | -1.43% | 314,100 |
Jun 10, 2025 | 14.95 | 14.95 | 13.88 | 13.94 | 13.94 | -6.63% | 190,204 |
Jun 9, 2025 | 15.25 | 15.25 | 14.68 | 14.93 | 14.93 | -1.58% | 131,200 |
Jun 6, 2025 | 15.79 | 15.85 | 15.17 | 15.17 | 15.17 | -3.74% | 81,509 |
Jun 5, 2025 | 15.85 | 16.29 | 15.75 | 15.76 | 15.76 | -0.57% | 86,904 |
Jun 4, 2025 | 15.93 | 15.93 | 15.65 | 15.85 | 15.85 | 0.44% | 56,500 |
Jun 3, 2025 | 15.48 | 15.91 | 15.25 | 15.78 | 15.78 | 2.20% | 105,115 |
Jun 2, 2025 | 15.26 | 15.85 | 15.20 | 15.44 | 15.44 | 3.42% | 147,500 |
May 30, 2025 | 15.39 | 15.74 | 14.93 | 14.93 | 14.93 | -3.24% | 1,334,490 |
May 29, 2025 | 15.43 | 15.78 | 15.41 | 15.43 | 15.43 | -1.09% | 79,600 |
May 28, 2025 | 15.50 | 15.72 | 14.83 | 15.60 | 15.60 | 2.50% | 98,709 |
May 27, 2025 | 15.28 | 15.66 | 15.19 | 15.22 | 15.22 | -2.81% | 108,500 |
May 26, 2025 | 15.25 | 15.69 | 15.10 | 15.66 | 15.66 | 1.95% | 44,014 |
May 23, 2025 | 14.75 | 15.40 | 14.75 | 15.36 | 15.36 | 3.92% | 87,700 |