Collective Mining Ltd. (CNL)
NYSEAMERICAN: CNL · Real-Time Price · USD
8.52
-0.17 (-1.96%)
At close: Mar 28, 2025, 4:00 PM
8.40
-0.12 (-1.41%)
After-hours: Mar 28, 2025, 5:29 PM EST
Collective Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.37 | 9.05 | 8.37 | 8.52 | 8.52 | -1.96% | 98,039 |
| Mar 27, 2025 | 8.40 | 9.09 | 8.40 | 8.69 | 8.69 | 0.35% | 98,726 |
| Mar 26, 2025 | 9.45 | 10.11 | 8.47 | 8.66 | 8.66 | -12.57% | 219,906 |
| Mar 25, 2025 | 10.33 | 10.57 | 9.82 | 9.91 | 9.91 | -4.48% | 133,990 |
| Mar 24, 2025 | 10.50 | 10.67 | 10.10 | 10.37 | 10.37 | 0.48% | 182,924 |
| Mar 21, 2025 | 9.86 | 10.32 | 9.37 | 10.32 | 10.32 | 4.98% | 110,510 |
| Mar 20, 2025 | 9.79 | 10.05 | 9.18 | 9.83 | 9.83 | 1.44% | 194,886 |
| Mar 19, 2025 | 9.76 | 9.77 | 8.93 | 9.69 | 9.69 | 5.56% | 183,639 |
| Mar 18, 2025 | 9.30 | 9.39 | 8.73 | 9.18 | 9.18 | 7.62% | 197,847 |
| Mar 17, 2025 | 9.00 | 9.00 | 8.45 | 8.53 | 8.53 | 0.71% | 136,346 |
| Mar 14, 2025 | 8.84 | 8.84 | 7.74 | 8.47 | 8.47 | 8.45% | 146,330 |
| Mar 13, 2025 | 6.96 | 7.91 | 6.95 | 7.81 | 7.81 | 13.02% | 65,800 |
| Mar 12, 2025 | 7.05 | 7.24 | 6.75 | 6.91 | 6.91 | -0.75% | 26,075 |
| Mar 11, 2025 | 6.45 | 7.02 | 6.45 | 6.96 | 6.96 | 7.27% | 14,511 |
| Mar 10, 2025 | 6.66 | 6.69 | 6.31 | 6.49 | 6.49 | -2.55% | 20,825 |
| Mar 7, 2025 | 7.01 | 7.01 | 6.47 | 6.66 | 6.66 | -1.04% | 12,253 |
| Mar 6, 2025 | 6.58 | 6.73 | 6.37 | 6.73 | 6.73 | 4.18% | 17,444 |
| Mar 5, 2025 | 6.24 | 6.54 | 6.08 | 6.46 | 6.46 | 5.73% | 18,799 |
| Mar 4, 2025 | 5.56 | 6.13 | 5.56 | 6.11 | 6.11 | 2.52% | 39,977 |
| Mar 3, 2025 | 6.02 | 6.25 | 5.93 | 5.96 | 5.96 | -2.13% | 19,823 |
| Feb 28, 2025 | 5.81 | 6.26 | 5.81 | 6.09 | 6.09 | -1.62% | 42,772 |
| Feb 27, 2025 | 6.40 | 6.40 | 6.06 | 6.19 | 6.19 | -3.73% | 15,563 |
| Feb 26, 2025 | 6.47 | 6.85 | 6.17 | 6.43 | 6.43 | -0.62% | 51,092 |
| Feb 25, 2025 | 6.45 | 6.56 | 6.01 | 6.47 | 6.47 | 8.19% | 66,847 |
| Feb 24, 2025 | 6.18 | 6.18 | 5.95 | 5.98 | 5.98 | -0.66% | 13,660 |
| Feb 21, 2025 | 6.13 | 6.13 | 5.95 | 6.02 | 6.02 | 1.01% | 10,290 |
| Feb 20, 2025 | 6.17 | 6.23 | 5.96 | 5.96 | 5.96 | -1.81% | 13,000 |
| Feb 19, 2025 | 5.99 | 6.13 | 5.88 | 6.07 | 6.07 | 0.66% | 15,515 |
| Feb 18, 2025 | 6.05 | 6.11 | 5.97 | 6.03 | 6.03 | 1.69% | 6,691 |
| Feb 14, 2025 | 6.50 | 6.50 | 5.85 | 5.93 | 5.93 | -2.95% | 17,484 |
| Feb 13, 2025 | 5.72 | 6.22 | 5.72 | 6.11 | 6.11 | 3.74% | 28,103 |
| Feb 12, 2025 | 6.23 | 6.23 | 5.80 | 5.89 | 5.89 | -5.61% | 23,003 |
| Feb 11, 2025 | 6.20 | 6.24 | 5.97 | 6.24 | 6.24 | 4.17% | 21,399 |
| Feb 10, 2025 | 6.39 | 6.39 | 5.80 | 5.99 | 5.99 | 2.57% | 32,674 |
| Feb 7, 2025 | 5.67 | 5.90 | 5.67 | 5.84 | 5.84 | 3.73% | 19,249 |
| Feb 6, 2025 | 6.25 | 6.31 | 5.51 | 5.63 | 5.63 | -1.28% | 30,036 |
| Feb 5, 2025 | 5.67 | 5.75 | 5.54 | 5.70 | 5.70 | 4.89% | 30,453 |
| Feb 4, 2025 | 5.58 | 5.58 | 5.35 | 5.44 | 5.44 | 4.56% | 7,910 |
| Feb 3, 2025 | 5.09 | 5.40 | 5.08 | 5.20 | 5.20 | -1.14% | 23,620 |
| Jan 31, 2025 | 5.12 | 5.35 | 5.11 | 5.26 | 5.26 | 2.94% | 23,980 |
| Jan 30, 2025 | 5.05 | 5.20 | 5.05 | 5.11 | 5.11 | 2.61% | 6,804 |
| Jan 29, 2025 | 4.99 | 5.00 | 4.95 | 4.98 | 4.98 | -0.50% | 3,168 |
| Jan 28, 2025 | 5.00 | 5.04 | 4.95 | 5.01 | 5.01 | -0.69% | 4,588 |
| Jan 27, 2025 | 4.96 | 5.12 | 4.96 | 5.04 | 5.04 | -0.88% | 33,055 |
| Jan 24, 2025 | 4.96 | 5.09 | 4.86 | 5.09 | 5.09 | 2.52% | 12,593 |
| Jan 23, 2025 | 4.88 | 4.99 | 4.70 | 4.96 | 4.96 | 3.77% | 9,926 |
| Jan 22, 2025 | 4.85 | 4.85 | 4.67 | 4.78 | 4.78 | -1.44% | 12,939 |
| Jan 21, 2025 | 4.26 | 4.87 | 4.26 | 4.85 | 4.85 | 7.06% | 16,894 |
| Jan 17, 2025 | 4.63 | 4.71 | 4.50 | 4.53 | 4.53 | -1.74% | 8,287 |
| Jan 16, 2025 | 4.55 | 4.69 | 4.48 | 4.61 | 4.61 | 3.60% | 12,017 |