Collective Mining Ltd. (CNL)
NYSEAMERICAN: CNL · Real-Time Price · USD
11.46
+0.33 (2.96%)
At close: Oct 29, 2025, 4:00 PM EDT
11.46
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
Collective Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 11.84 | 11.88 | 11.61 | 11.80 | - | 6.02% | 64,209 |
| Oct 28, 2025 | 11.00 | 11.32 | 10.87 | 11.13 | 11.13 | -0.36% | 71,066 |
| Oct 27, 2025 | 11.55 | 11.64 | 11.03 | 11.17 | 11.17 | -5.18% | 44,112 |
| Oct 24, 2025 | 11.84 | 12.12 | 11.63 | 11.78 | 11.78 | -1.17% | 51,522 |
| Oct 23, 2025 | 11.32 | 12.00 | 11.32 | 11.92 | 11.92 | 6.05% | 82,870 |
| Oct 22, 2025 | 10.54 | 11.33 | 10.43 | 11.24 | 11.24 | 3.50% | 87,595 |
| Oct 21, 2025 | 11.19 | 11.43 | 10.70 | 10.86 | 10.86 | -7.34% | 91,443 |
| Oct 20, 2025 | 12.00 | 12.00 | 11.44 | 11.72 | 11.72 | 0.86% | 45,830 |
| Oct 17, 2025 | 12.30 | 12.55 | 11.52 | 11.62 | 11.62 | -9.57% | 85,829 |
| Oct 16, 2025 | 13.44 | 13.50 | 12.69 | 12.85 | 12.85 | -3.53% | 165,130 |
| Oct 15, 2025 | 13.60 | 13.67 | 13.22 | 13.32 | 13.32 | -1.04% | 56,564 |
| Oct 14, 2025 | 13.51 | 13.54 | 13.35 | 13.46 | 13.46 | -1.82% | 55,262 |
| Oct 13, 2025 | 13.66 | 13.77 | 13.50 | 13.71 | 13.71 | 3.01% | 40,058 |
| Oct 10, 2025 | 13.06 | 13.50 | 13.06 | 13.31 | 13.31 | 2.31% | 35,882 |
| Oct 9, 2025 | 13.48 | 13.62 | 12.95 | 13.01 | 13.01 | -3.34% | 39,042 |
| Oct 8, 2025 | 13.60 | 13.60 | 13.33 | 13.46 | 13.46 | 1.13% | 35,316 |
| Oct 7, 2025 | 13.22 | 13.56 | 13.22 | 13.31 | 13.31 | 0.53% | 34,980 |
| Oct 6, 2025 | 13.65 | 13.69 | 13.22 | 13.24 | 13.24 | -0.23% | 192,660 |
| Oct 3, 2025 | 13.32 | 13.69 | 13.18 | 13.27 | 13.27 | 0.15% | 81,493 |
| Oct 2, 2025 | 14.08 | 14.08 | 13.21 | 13.25 | 13.25 | -10.17% | 204,497 |
| Oct 1, 2025 | 14.61 | 14.96 | 14.42 | 14.75 | 14.75 | 2.08% | 62,082 |
| Sep 30, 2025 | 14.45 | 14.78 | 14.45 | 14.45 | 14.45 | 0.07% | 28,485 |
| Sep 29, 2025 | 14.67 | 14.91 | 14.26 | 14.44 | 14.44 | 1.91% | 59,635 |
| Sep 26, 2025 | 13.65 | 14.24 | 13.65 | 14.17 | 14.17 | 4.34% | 40,804 |
| Sep 25, 2025 | 13.34 | 13.79 | 13.29 | 13.58 | 13.58 | 1.72% | 28,792 |
| Sep 24, 2025 | 13.32 | 13.69 | 13.19 | 13.35 | 13.35 | -0.15% | 35,735 |
| Sep 23, 2025 | 13.41 | 13.61 | 13.31 | 13.37 | 13.37 | -0.82% | 46,926 |
| Sep 22, 2025 | 13.53 | 13.69 | 13.26 | 13.48 | 13.48 | 0.75% | 77,223 |
| Sep 19, 2025 | 12.71 | 13.55 | 12.70 | 13.38 | 13.38 | 5.44% | 69,594 |
| Sep 18, 2025 | 12.54 | 12.78 | 12.50 | 12.69 | 12.69 | -0.63% | 42,636 |
| Sep 17, 2025 | 12.92 | 13.19 | 12.62 | 12.77 | 12.77 | -2.67% | 55,167 |
| Sep 16, 2025 | 13.49 | 13.53 | 13.01 | 13.12 | 13.12 | -2.74% | 59,720 |
| Sep 15, 2025 | 13.76 | 13.78 | 13.28 | 13.49 | 13.49 | -2.18% | 55,941 |
| Sep 12, 2025 | 13.65 | 13.86 | 13.52 | 13.79 | 13.79 | 1.25% | 32,023 |
| Sep 11, 2025 | 13.65 | 13.86 | 13.47 | 13.62 | 13.62 | -0.22% | 79,365 |
| Sep 10, 2025 | 13.34 | 13.68 | 13.32 | 13.65 | 13.65 | 3.49% | 49,067 |
| Sep 9, 2025 | 13.74 | 13.81 | 13.06 | 13.19 | 13.19 | -3.51% | 85,449 |
| Sep 8, 2025 | 14.33 | 14.33 | 13.61 | 13.67 | 13.67 | -2.36% | 99,698 |
| Sep 5, 2025 | 13.59 | 14.00 | 13.40 | 14.00 | 14.00 | 5.42% | 104,160 |
| Sep 4, 2025 | 13.87 | 13.87 | 13.26 | 13.28 | 13.28 | -5.08% | 50,010 |
| Sep 3, 2025 | 13.97 | 14.07 | 13.37 | 13.99 | 13.99 | 2.12% | 130,360 |
| Sep 2, 2025 | 13.41 | 13.85 | 12.99 | 13.70 | 13.70 | 4.74% | 89,577 |
| Aug 29, 2025 | 13.02 | 13.27 | 12.75 | 13.08 | 13.08 | 1.00% | 34,360 |
| Aug 28, 2025 | 12.33 | 12.99 | 12.12 | 12.95 | 12.95 | 5.89% | 61,135 |
| Aug 27, 2025 | 12.43 | 12.69 | 12.14 | 12.23 | 12.23 | -1.13% | 66,569 |
| Aug 26, 2025 | 11.27 | 12.49 | 11.27 | 12.37 | 12.37 | 9.86% | 112,334 |
| Aug 25, 2025 | 10.93 | 11.30 | 10.51 | 11.26 | 11.26 | 3.78% | 48,852 |
| Aug 22, 2025 | 10.40 | 10.99 | 10.33 | 10.85 | 10.85 | 2.75% | 39,903 |
| Aug 21, 2025 | 10.63 | 10.81 | 10.33 | 10.56 | 10.56 | -0.38% | 54,544 |
| Aug 20, 2025 | 10.29 | 10.69 | 10.23 | 10.60 | 10.60 | 4.95% | 81,255 |