Collective Mining Ltd. (CNL)
NYSEAMERICAN: CNL · Real-Time Price · USD
13.67
-0.33 (-2.36%)
Sep 8, 2025, 4:00 PM - Market closed
Collective Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 9.02 | 9.31 | 9.02 | 9.24 | 9.24 | 2.78% | 29,378 |
| Jul 28, 2025 | 9.27 | 9.28 | 8.95 | 8.99 | 8.99 | -4.06% | 66,360 |
| Jul 25, 2025 | 9.33 | 9.46 | 9.15 | 9.37 | 9.37 | -0.21% | 65,025 |
| Jul 24, 2025 | 9.31 | 9.50 | 9.15 | 9.39 | 9.39 | -1.52% | 58,017 |
| Jul 23, 2025 | 9.98 | 10.00 | 9.33 | 9.54 | 9.54 | -3.39% | 62,032 |
| Jul 22, 2025 | 10.13 | 10.15 | 9.79 | 9.87 | 9.87 | -1.60% | 27,719 |
| Jul 21, 2025 | 9.80 | 10.04 | 9.76 | 10.03 | 10.03 | 4.15% | 65,678 |
| Jul 18, 2025 | 9.69 | 9.79 | 9.48 | 9.63 | 9.63 | -0.41% | 41,919 |
| Jul 17, 2025 | 9.58 | 9.67 | 9.38 | 9.67 | 9.67 | -1.53% | 73,253 |
| Jul 16, 2025 | 10.13 | 10.13 | 9.57 | 9.82 | 9.82 | -0.91% | 71,333 |
| Jul 15, 2025 | 10.25 | 10.25 | 9.80 | 9.91 | 9.91 | -3.13% | 42,186 |
| Jul 14, 2025 | 9.84 | 10.51 | 9.84 | 10.23 | 10.23 | 4.60% | 97,897 |
| Jul 11, 2025 | 10.07 | 10.07 | 9.63 | 9.78 | 9.78 | -2.78% | 147,033 |
| Jul 10, 2025 | 10.32 | 10.32 | 9.79 | 10.06 | 10.06 | -2.42% | 77,998 |
| Jul 9, 2025 | 10.63 | 10.63 | 10.15 | 10.31 | 10.31 | -2.09% | 49,259 |
| Jul 8, 2025 | 11.44 | 11.54 | 10.37 | 10.53 | 10.53 | -8.67% | 141,450 |
| Jul 7, 2025 | 11.54 | 12.04 | 11.38 | 11.53 | 11.53 | -2.99% | 97,938 |
| Jul 3, 2025 | 11.66 | 11.98 | 11.62 | 11.89 | 11.89 | 1.84% | 30,849 |
| Jul 2, 2025 | 11.31 | 11.76 | 10.87 | 11.67 | 11.67 | 4.85% | 54,574 |
| Jul 1, 2025 | 11.27 | 11.65 | 11.12 | 11.13 | 11.13 | 1.74% | 67,069 |
| Jun 30, 2025 | 10.64 | 10.98 | 10.50 | 10.94 | 10.94 | 4.19% | 54,816 |
| Jun 27, 2025 | 10.53 | 10.70 | 10.47 | 10.50 | 10.50 | -3.76% | 41,460 |