Skip to main content
logo
Collective Mining Ltd. (TSX:CNL)
Canada flag Canada · Delayed Price · Currency is CAD
23.57
-1.39 (-5.57%)
At close: Feb 4, 2026

Collective Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202625.4125.4122.3223.5723.57-5.57%450,898
Feb 3, 202623.6325.0023.1624.9624.9610.49%313,271
Feb 2, 202622.0522.7921.8722.5922.590.85%236,534
Jan 30, 202624.4024.4022.2222.4022.40-11.04%362,143
Jan 29, 202627.0027.4424.5225.1825.18-5.87%270,470
Jan 28, 202625.5026.8925.3426.7526.754.94%410,148
Jan 27, 202623.3625.5422.8825.4925.4911.16%394,979
Jan 26, 202623.4623.9422.8422.9322.931.24%304,830
Jan 23, 202622.0122.9221.8722.6522.652.54%214,435
Jan 22, 202622.3022.8421.0022.0922.090.78%186,695
Jan 21, 202622.7523.0821.7021.9221.920.41%275,953
Jan 20, 202620.9922.0120.8721.8321.836.02%244,122
Jan 19, 202621.1121.7220.5820.5920.59-1.77%44,698
Jan 16, 202621.2021.2120.5020.9620.96-1.64%328,502
Jan 15, 202622.0022.0321.3021.3121.31-3.40%92,876
Jan 14, 202621.9122.4521.7022.0622.060.68%202,116
Jan 13, 202622.2122.9321.4821.9121.912.91%217,708
Jan 12, 202620.6121.4820.6121.2921.296.45%202,416
Jan 9, 202620.2120.3319.8320.0020.00-1.19%90,253
Jan 8, 202620.1220.6019.8920.2420.24-1.03%88,771
Jan 7, 202619.5020.6419.3220.4520.453.07%244,839
Jan 6, 202620.1920.4119.6319.8419.84-0.15%136,025
Jan 5, 202619.5220.1919.5219.8719.873.60%383,860
Jan 2, 202620.5820.5818.8819.1819.18-4.10%238,113
Dec 31, 202520.4120.8219.9220.0020.00-2.91%155,533
Dec 30, 202520.8921.0020.4220.6020.602.28%265,305
Dec 29, 202520.5720.7019.7520.1420.14-2.75%255,752
Dec 24, 202520.7520.7920.5420.7120.710.19%48,043
Dec 23, 202520.9821.1420.6220.6720.67-0.72%157,201
Dec 22, 202519.5420.9619.5320.8220.828.04%296,879
Dec 19, 202518.7919.5918.7919.2719.273.21%250,823
Dec 18, 202518.7819.3518.6118.6718.67-1.11%161,909
Dec 17, 202518.0719.3817.9618.8818.885.71%338,593
Dec 16, 202517.6217.9017.5017.8617.861.25%124,994
Dec 15, 202518.0618.0617.2817.6417.64-0.17%189,255
Dec 12, 202517.1517.7817.1117.6717.673.64%204,016
Dec 11, 202516.3517.1916.2717.0517.054.54%152,839
Dec 10, 202515.6316.5615.5616.3116.315.02%320,440
Dec 9, 202515.6015.8315.4415.5315.53-1.33%226,628
Dec 8, 202516.0016.0215.5815.7415.74-0.44%382,071
Dec 5, 202515.9616.1015.7015.8115.81-1.13%164,116
Dec 4, 202515.8516.2415.8015.9915.99-0.06%155,453
Dec 3, 202515.8816.2715.6616.0016.001.85%231,280
Dec 2, 202515.6915.8015.4815.7115.710.51%132,183
Dec 1, 202516.1516.1515.4015.6315.63-1.82%173,256
Nov 28, 202515.5916.3015.5515.9215.923.38%221,366
Nov 27, 202515.6316.0015.3615.4015.40-1.16%39,438
Nov 26, 202515.7915.8315.5315.5815.580.06%137,217
Nov 25, 202515.2815.7015.1315.5715.573.46%151,834
Nov 24, 202514.2315.1314.2315.0515.056.44%447,924