Collective Mining Ltd. (CNL)
NYSEAMERICAN: CNL · Real-Time Price · USD
11.06
-0.22 (-1.95%)
At close: May 30, 2025, 4:00 PM
11.06
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
Collective Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.18 | 11.44 | 10.97 | 11.06 | 11.06 | -1.95% | 52,445 |
| 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 |
| Apr 15, 2025 | 10.20 | 10.90 | 10.20 | 10.80 | 10.80 | 4.85% | 102,146 |
| Apr 14, 2025 | 10.43 | 10.63 | 9.50 | 10.30 | 10.30 | - | 151,023 |
| Apr 11, 2025 | 9.82 | 10.59 | 9.79 | 10.30 | 10.30 | 8.31% | 118,633 |
| Apr 10, 2025 | 9.28 | 9.86 | 9.22 | 9.51 | 9.51 | 3.15% | 112,637 |
| Apr 9, 2025 | 8.58 | 9.38 | 8.58 | 9.22 | 9.22 | 6.34% | 95,185 |
| Apr 8, 2025 | 7.82 | 8.87 | 7.82 | 8.67 | 8.67 | 4.08% | 71,833 |
| Apr 7, 2025 | 7.56 | 8.90 | 7.56 | 8.33 | 8.33 | -1.42% | 93,276 |
| Apr 4, 2025 | 9.50 | 9.50 | 7.72 | 8.45 | 8.45 | -10.49% | 249,275 |
| Apr 3, 2025 | 8.59 | 9.94 | 8.54 | 9.44 | 9.44 | 3.96% | 155,462 |
| Apr 2, 2025 | 8.85 | 9.08 | 8.57 | 9.08 | 9.08 | 4.37% | 83,073 |
| Apr 1, 2025 | 8.62 | 8.90 | 8.46 | 8.70 | 8.70 | 0.12% | 85,397 |
| Mar 31, 2025 | 8.44 | 8.92 | 8.30 | 8.69 | 8.69 | 2.00% | 81,038 |
| 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 |