Skip to main content
logo
Collective Mining Ltd. (TSX:CNL)
Canada flag Canada · Delayed Price · Currency is CAD
25.80
-1.34 (-4.94%)
Apr 28, 2026, 1:31 PM EST

Collective Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5726.9825.4725.51--6.01%48,287
Apr 27, 202627.1527.8326.8627.1427.14-0.55%95,665
Apr 24, 202628.8128.8127.0927.2927.29-2.78%134,965
Apr 23, 202628.4730.1227.5528.0728.07-0.67%207,936
Apr 22, 202627.4429.8227.4428.2628.262.13%255,953
Apr 21, 202628.0028.4527.3227.6727.67-2.57%340,823
Apr 20, 202627.6929.2627.6128.4028.401.03%198,236
Apr 17, 202627.2828.8526.8828.1128.114.23%220,682
Apr 16, 202626.6227.2426.3226.9726.971.47%159,311
Apr 15, 202626.6726.8725.9226.5826.58-1.26%156,499
Apr 14, 202626.2327.2026.1926.9226.924.10%144,688
Apr 13, 202625.6826.1825.4025.8625.86-0.96%113,512
Apr 10, 202625.9026.1625.6226.1126.111.20%217,557
Apr 9, 202625.8826.5225.7225.8025.80-0.08%219,054
Apr 8, 202626.3726.8325.3025.8225.821.65%354,419
Apr 7, 202625.5025.5424.9125.4025.40-1.59%204,936
Apr 6, 202625.2526.2925.1425.8125.812.02%234,742
Apr 2, 202624.1125.6323.6725.3025.30-0.24%96,029
Apr 1, 202624.6026.4824.3125.3625.363.81%242,375
Mar 31, 202622.7824.5522.4924.4324.439.55%221,454
Mar 30, 202623.0023.0021.5122.3022.306.39%222,462
Mar 27, 202619.6621.7419.6620.9620.965.75%213,755
Mar 26, 202619.5420.2819.4919.8219.82-2.08%241,931
Mar 25, 202620.4920.4919.9420.2420.243.79%173,081
Mar 24, 202619.5619.9219.0819.5019.50-1.86%160,270
Mar 23, 202619.3520.6919.1119.8719.872.85%310,726
Mar 20, 202620.1820.9418.8419.3219.32-5.99%2,425,481
Mar 19, 202621.0121.2919.4820.5520.55-9.23%627,692
Mar 18, 202622.0223.0621.7222.6422.64-1.18%300,113
Mar 17, 202623.1823.3822.3322.9122.91-0.09%280,371
Mar 16, 202622.6423.6821.5122.9322.939.03%460,845
Mar 13, 202622.7322.7320.9621.0321.03-6.07%131,546
Mar 12, 202624.0724.0722.3522.3922.39-5.21%101,996
Mar 11, 202624.3424.3423.2423.6223.62-4.53%99,337
Mar 10, 202623.5425.2623.5424.7424.746.78%142,059
Mar 9, 202623.1623.2321.6723.1723.17-1.78%193,094
Mar 6, 202623.1623.9622.8523.5923.59-0.76%101,600
Mar 5, 202625.6025.6023.3623.7723.77-8.37%209,530
Mar 4, 202625.7726.5025.4125.9425.941.29%147,859
Mar 3, 202626.9726.9724.6525.6125.61-7.71%174,902
Mar 2, 202628.9928.9927.1327.7527.75-2.32%134,582
Feb 27, 202627.8128.7927.2428.4128.412.67%593,678
Feb 26, 202627.3527.7626.7427.6727.671.39%125,668
Feb 25, 202627.1328.0827.1227.2927.290.59%161,722
Feb 24, 202624.7427.7423.9627.1327.1312.06%289,213
Feb 23, 202623.9524.7523.9524.2124.211.30%168,651
Feb 20, 202622.3723.9422.3623.9023.905.05%196,223
Feb 19, 202622.3022.7921.5122.7522.753.17%112,076
Feb 18, 202622.0022.3421.3522.0522.051.94%142,540
Feb 17, 202621.9122.1421.1821.6321.63-5.09%267,044