Skip to main content
logo
Collective Mining Ltd. (TSX:CNL)
Canada flag Canada · Delayed Price · Currency is CAD
17.20
-0.66 (-3.70%)
Sep 16, 2026, 4:00 PM EST

Collective Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202618.1018.3516.8917.2017.20-3.70%284,751
Sep 15, 202618.6118.8017.6617.8617.86-3.20%202,983
Sep 14, 202619.1319.1317.9218.4518.45-5.19%274,760
Sep 11, 202620.6421.0219.4019.4619.46-4.09%212,661
Sep 10, 202620.1420.6119.9220.2920.29-2.41%149,563
Sep 9, 202622.5022.7420.6720.7920.79-10.81%433,307
Sep 8, 202623.0924.1423.0023.3123.310.91%133,510
Sep 4, 202623.1523.4822.8823.1023.10-0.22%84,656
Sep 3, 202622.9123.6322.3023.1523.153.07%169,582
Sep 2, 202621.0522.6121.0522.4622.466.70%118,208
Sep 1, 202620.3921.7920.1321.0521.051.25%165,089
Aug 31, 202621.0721.2520.5920.7920.79-1.47%484,299
Aug 28, 202622.1922.3620.8121.1021.10-4.57%154,938
Aug 27, 202621.7322.1621.2522.1122.111.66%146,337
Aug 26, 202622.5022.8721.6021.7521.75-4.35%115,618
Aug 25, 202621.9822.9521.9722.7422.742.29%168,722
Aug 24, 202621.9822.5821.3022.2322.233.30%156,683
Aug 21, 202621.6121.9121.0521.5221.522.82%129,088
Aug 20, 202620.9221.2920.4720.9320.93-1.64%149,224
Aug 19, 202620.7821.4420.6621.2821.285.40%144,662
Aug 18, 202619.8420.6519.5520.1920.190.10%110,469
Aug 17, 202620.5120.8620.1020.1720.17-1.56%98,735
Aug 14, 202620.4320.8120.3420.4920.491.34%72,415
Aug 13, 202619.7620.4519.3820.2220.221.66%140,840
Aug 12, 202621.2921.4119.4919.8919.89-0.95%98,379
Aug 11, 202619.9120.2119.5820.0820.081.52%146,553
Aug 10, 202619.8820.0919.5119.7819.780.41%112,773
Aug 7, 202619.4720.2019.2519.7019.705.52%163,469
Aug 6, 202618.3718.8418.0618.6718.672.02%125,182
Aug 5, 202618.7219.1518.0618.3018.300.33%363,987
Aug 4, 202618.0019.0417.8718.2418.245.43%200,788
Jul 31, 202618.0318.0317.2817.3017.30-5.62%75,656
Jul 30, 202617.8118.4017.6518.3318.335.59%49,809
Jul 29, 202617.9518.0916.7517.3617.36-3.29%102,924
Jul 28, 202617.8118.1817.1717.9517.95-1.16%90,053
Jul 27, 202617.9618.3517.2318.1618.161.28%82,001
Jul 24, 202617.8118.4017.5017.9317.930.34%64,844
Jul 23, 202618.2018.3817.6517.8717.87-3.92%83,537
Jul 22, 202618.2719.3718.2718.6018.601.92%118,113
Jul 21, 202617.4318.2917.3618.2518.256.23%118,099
Jul 20, 202616.9017.2916.9017.1817.181.42%79,078
Jul 17, 202615.8617.4115.8616.9416.943.04%149,178
Jul 16, 202616.9117.1815.9516.4416.44-5.24%96,498
Jul 15, 202617.8218.3017.2017.3517.35-4.83%106,370
Jul 14, 202618.1718.5317.9718.2318.234.29%93,849
Jul 13, 202617.5917.6017.0817.4817.48-2.51%78,443
Jul 10, 202618.0218.1517.4617.9317.93-0.88%73,389
Jul 9, 202617.2318.1917.2318.0918.097.49%101,637
Jul 8, 202617.3117.3216.2016.8316.83-5.66%137,446
Jul 7, 202618.4218.4317.6417.8417.84-7.18%83,242