Collective Mining Ltd. (CNL)
NYSEAMERICAN: CNL · Real-Time Price · USD
10.60
+0.10 (0.90%)
Jun 30, 2025, 10:17 AM - Market open
Collective Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.53 | 10.70 | 10.47 | 10.50 | 10.50 | -3.76% | 41,460 |
| Jun 26, 2025 | 10.47 | 10.91 | 10.47 | 10.91 | 10.91 | 4.40% | 60,283 |
| Jun 25, 2025 | 9.74 | 10.71 | 9.50 | 10.45 | 10.45 | 9.65% | 127,835 |
| Jun 24, 2025 | 9.68 | 10.00 | 9.46 | 9.53 | 9.53 | -4.22% | 41,608 |
| Jun 23, 2025 | 9.74 | 10.04 | 9.74 | 9.95 | 9.95 | 2.47% | 49,228 |
| Jun 20, 2025 | 9.80 | 9.95 | 9.48 | 9.71 | 9.71 | -0.10% | 47,021 |
| Jun 18, 2025 | 9.90 | 9.98 | 9.58 | 9.72 | 9.72 | -1.12% | 44,274 |
| Jun 17, 2025 | 10.09 | 10.14 | 9.82 | 9.83 | 9.83 | -3.34% | 37,504 |
| Jun 16, 2025 | 10.10 | 10.38 | 9.99 | 10.17 | 10.17 | 0.39% | 39,148 |
| Jun 13, 2025 | 10.50 | 10.50 | 9.99 | 10.13 | 10.13 | -1.65% | 48,925 |
| Jun 12, 2025 | 10.21 | 10.49 | 10.11 | 10.30 | 10.30 | 2.28% | 49,643 |
| Jun 11, 2025 | 10.18 | 10.28 | 9.92 | 10.07 | 10.07 | -0.98% | 120,530 |
| Jun 10, 2025 | 10.84 | 10.84 | 10.16 | 10.17 | 10.17 | -6.35% | 105,823 |
| Jun 9, 2025 | 11.18 | 11.18 | 10.73 | 10.86 | 10.86 | -2.25% | 71,984 |
| Jun 6, 2025 | 11.50 | 12.00 | 11.09 | 11.11 | 11.11 | -3.31% | 102,848 |
| Jun 5, 2025 | 11.70 | 12.00 | 11.47 | 11.49 | 11.49 | -1.12% | 24,585 |
| Jun 4, 2025 | 11.66 | 11.66 | 11.45 | 11.62 | 11.62 | 0.26% | 38,530 |
| Jun 3, 2025 | 11.05 | 11.63 | 11.05 | 11.59 | 11.59 | 3.57% | 42,859 |
| Jun 2, 2025 | 11.07 | 11.61 | 11.07 | 11.19 | 11.19 | 1.18% | 59,960 |
| May 30, 2025 | 11.18 | 11.44 | 10.97 | 11.06 | 11.06 | -1.95% | 163,421 |
| May 29, 2025 | 11.39 | 11.81 | 11.15 | 11.28 | 11.28 | -0.62% | 39,898 |
| May 28, 2025 | 11.20 | 11.36 | 10.73 | 11.35 | 11.35 | 1.98% | 62,198 |
| May 27, 2025 | 11.22 | 11.39 | 11.00 | 11.13 | 11.13 | -0.98% | 74,844 |
| May 23, 2025 | 10.82 | 11.24 | 10.82 | 11.24 | 11.24 | 5.54% | 44,347 |
| May 22, 2025 | 10.63 | 10.97 | 10.58 | 10.65 | 10.65 | -1.39% | 25,823 |
| May 21, 2025 | 10.63 | 11.29 | 10.62 | 10.80 | 10.80 | 1.69% | 70,466 |
| May 20, 2025 | 9.49 | 10.73 | 9.41 | 10.62 | 10.62 | 11.55% | 59,911 |
| May 19, 2025 | 9.70 | 9.94 | 9.52 | 9.52 | 9.52 | -1.45% | 22,571 |
| May 16, 2025 | 9.62 | 9.70 | 9.50 | 9.66 | 9.66 | 0.10% | 38,657 |
| May 15, 2025 | 9.24 | 9.69 | 8.93 | 9.65 | 9.65 | 3.99% | 60,453 |
| May 14, 2025 | 9.24 | 9.61 | 8.95 | 9.28 | 9.28 | 1.53% | 61,417 |
| May 13, 2025 | 9.41 | 9.55 | 8.85 | 9.14 | 9.14 | -2.77% | 96,270 |
| May 12, 2025 | 10.10 | 10.10 | 9.40 | 9.40 | 9.40 | -7.11% | 40,784 |
| May 9, 2025 | 9.72 | 10.22 | 9.60 | 10.12 | 10.12 | 4.98% | 39,323 |
| May 8, 2025 | 9.99 | 10.03 | 9.56 | 9.64 | 9.64 | -2.33% | 48,912 |
| May 7, 2025 | 10.42 | 10.42 | 9.78 | 9.87 | 9.87 | -4.82% | 65,763 |
| May 6, 2025 | 10.11 | 10.47 | 9.97 | 10.37 | 10.37 | 4.64% | 67,453 |
| May 5, 2025 | 9.80 | 9.91 | 9.47 | 9.91 | 9.91 | 4.98% | 74,715 |
| May 2, 2025 | 9.58 | 9.66 | 9.38 | 9.44 | 9.44 | -0.53% | 55,837 |
| May 1, 2025 | 9.05 | 9.60 | 9.05 | 9.49 | 9.49 | 3.94% | 56,628 |
| Apr 30, 2025 | 9.24 | 9.45 | 9.00 | 9.13 | 9.13 | -3.28% | 38,778 |
| Apr 29, 2025 | 9.53 | 9.73 | 9.19 | 9.44 | 9.44 | -1.77% | 74,397 |
| Apr 28, 2025 | 9.85 | 9.93 | 9.23 | 9.61 | 9.61 | -2.34% | 113,265 |
| Apr 25, 2025 | 10.38 | 10.43 | 9.78 | 9.84 | 9.84 | -6.29% | 81,896 |
| Apr 24, 2025 | 10.58 | 10.75 | 9.75 | 10.50 | 10.50 | 0.48% | 138,235 |
| Apr 23, 2025 | 10.34 | 10.69 | 10.03 | 10.45 | 10.45 | 0.67% | 209,767 |
| Apr 22, 2025 | 10.96 | 11.04 | 10.34 | 10.38 | 10.38 | -3.44% | 95,904 |
| Apr 21, 2025 | 11.03 | 11.18 | 10.49 | 10.75 | 10.75 | 0.75% | 84,400 |
| Apr 17, 2025 | 11.36 | 11.36 | 10.43 | 10.67 | 10.67 | -6.16% | 183,295 |
| Apr 16, 2025 | 11.48 | 11.61 | 11.02 | 11.37 | 11.37 | 5.28% | 142,414 |