Collective Mining Ltd. (CNL)
NYSEAMERICAN: CNL · Real-Time Price · USD
13.46
+0.15 (1.13%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Collective Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 10.57 | 10.57 | 10.00 | 10.10 | 10.10 | -4.72% | 25,221 |
| Aug 18, 2025 | 10.05 | 10.60 | 9.98 | 10.60 | 10.60 | 6.11% | 65,605 |
| Aug 15, 2025 | 9.86 | 10.24 | 9.73 | 9.99 | 9.99 | 2.67% | 53,261 |
| Aug 14, 2025 | 9.50 | 9.84 | 9.50 | 9.73 | 9.73 | 1.04% | 47,486 |
| Aug 13, 2025 | 9.59 | 9.82 | 9.59 | 9.63 | 9.63 | 0.73% | 42,707 |
| Aug 12, 2025 | 9.54 | 9.69 | 9.39 | 9.56 | 9.56 | 0.53% | 68,164 |
| Aug 11, 2025 | 9.31 | 9.60 | 9.19 | 9.51 | 9.51 | -0.21% | 24,054 |
| Aug 8, 2025 | 9.74 | 9.74 | 9.34 | 9.53 | 9.53 | -2.56% | 102,836 |
| Aug 7, 2025 | 10.22 | 10.22 | 9.51 | 9.78 | 9.78 | -2.69% | 94,886 |
| Aug 6, 2025 | 9.39 | 10.20 | 8.30 | 10.05 | 10.05 | 6.69% | 826,059 |
| Aug 5, 2025 | 9.66 | 9.94 | 9.42 | 9.42 | 9.42 | -3.68% | 29,158 |
| Aug 4, 2025 | 9.39 | 9.84 | 9.39 | 9.78 | 9.78 | 5.96% | 25,662 |
| Aug 1, 2025 | 9.15 | 9.37 | 8.99 | 9.23 | 9.23 | 2.21% | 31,714 |
| Jul 31, 2025 | 9.03 | 9.11 | 8.89 | 9.03 | 9.03 | 0.44% | 36,373 |
| Jul 30, 2025 | 9.12 | 9.25 | 8.94 | 8.99 | 8.99 | -2.71% | 79,910 |