Collective Mining Ltd. (CNL)
NYSEAMERICAN: CNL · Real-Time Price · USD
4.120
+0.228 (5.87%)
At close: Dec 20, 2024, 4:00 PM
4.133
+0.013 (0.31%)
After-hours: Dec 20, 2024, 6:19 PM EST
Collective Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.89 | 4.16 | 3.89 | 4.12 | 4.12 | 5.86% | 10,020 |
| Dec 19, 2024 | 3.96 | 3.97 | 3.70 | 3.89 | 3.89 | 2.96% | 17,007 |
| Dec 18, 2024 | 4.20 | 4.20 | 3.73 | 3.78 | 3.78 | -5.97% | 20,973 |
| Dec 17, 2024 | 3.80 | 4.10 | 3.79 | 4.02 | 4.02 | 5.79% | 49,301 |
| Dec 16, 2024 | 3.65 | 3.83 | 3.65 | 3.80 | 3.80 | 0.26% | 23,224 |
| Dec 13, 2024 | 3.79 | 3.84 | 3.72 | 3.79 | 3.79 | -0.26% | 19,311 |
| Dec 12, 2024 | 3.78 | 3.80 | 3.77 | 3.80 | 3.80 | 0.26% | 2,062 |
| Dec 11, 2024 | 3.63 | 3.81 | 3.63 | 3.79 | 3.79 | 6.16% | 4,244 |
| Dec 10, 2024 | 3.53 | 3.66 | 3.53 | 3.57 | 3.57 | 4.08% | 9,169 |
| Dec 9, 2024 | 3.50 | 3.51 | 3.43 | 3.43 | 3.43 | - | 43,309 |
| Dec 6, 2024 | 3.51 | 3.54 | 3.43 | 3.43 | 3.43 | -2.00% | 5,282 |
| Dec 5, 2024 | 3.64 | 3.64 | 3.48 | 3.50 | 3.50 | -3.85% | 4,799 |
| Dec 4, 2024 | 3.64 | 3.66 | 3.50 | 3.64 | 3.64 | 1.11% | 14,676 |
| Dec 3, 2024 | 3.42 | 3.60 | 3.42 | 3.60 | 3.60 | 1.49% | 3,965 |
| Dec 2, 2024 | 3.38 | 3.55 | 3.35 | 3.55 | 3.55 | 0.48% | 1,919 |
| Nov 29, 2024 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | 0.28% | 4,505 |
| Nov 27, 2024 | 3.62 | 3.62 | 3.46 | 3.52 | 3.52 | -2.74% | 9,826 |
| Nov 26, 2024 | 3.32 | 3.62 | 3.32 | 3.62 | 3.62 | 6.13% | 15,247 |
| Nov 25, 2024 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | -1.16% | 11,335 |
| Nov 22, 2024 | 3.44 | 3.55 | 3.41 | 3.45 | 3.45 | - | 6,230 |
| Nov 21, 2024 | 3.56 | 3.58 | 3.45 | 3.45 | 3.45 | -1.43% | 804 |
| Nov 20, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 629 |
| Nov 19, 2024 | 3.49 | 3.60 | 3.47 | 3.48 | 3.48 | 2.05% | 4,455 |
| Nov 18, 2024 | 3.57 | 3.67 | 3.41 | 3.41 | 3.41 | -2.01% | 17,620 |
| Nov 15, 2024 | 3.52 | 3.63 | 3.47 | 3.48 | 3.48 | 0.58% | 23,807 |
| Nov 14, 2024 | 3.55 | 3.64 | 3.43 | 3.46 | 3.46 | - | 5,752 |
| Nov 13, 2024 | 3.53 | 3.62 | 3.35 | 3.46 | 3.46 | -4.42% | 17,916 |
| Nov 12, 2024 | 3.75 | 3.75 | 3.56 | 3.62 | 3.62 | -3.47% | 7,344 |
| Nov 11, 2024 | 3.65 | 3.80 | 3.60 | 3.75 | 3.75 | 0.27% | 2,270 |
| Nov 8, 2024 | 3.76 | 3.79 | 3.74 | 3.74 | 3.74 | -2.09% | 9,256 |
| Nov 7, 2024 | 3.80 | 3.90 | 3.75 | 3.82 | 3.82 | 1.87% | 5,664 |
| Nov 6, 2024 | 3.64 | 3.76 | 3.61 | 3.75 | 3.75 | -0.37% | 5,221 |
| Nov 5, 2024 | 3.94 | 3.94 | 3.75 | 3.76 | 3.76 | 0.64% | 6,574 |
| Nov 4, 2024 | 3.99 | 3.99 | 3.68 | 3.74 | 3.74 | -2.09% | 3,287 |
| Nov 1, 2024 | 3.70 | 3.84 | 3.70 | 3.82 | 3.82 | 4.37% | 2,136 |
| Oct 31, 2024 | 3.59 | 3.66 | 3.51 | 3.66 | 3.66 | -1.27% | 17,369 |
| Oct 30, 2024 | 3.76 | 3.84 | 3.53 | 3.71 | 3.71 | -1.59% | 14,216 |
| Oct 29, 2024 | 3.63 | 3.77 | 3.60 | 3.77 | 3.77 | 3.77% | 2,536 |
| Oct 28, 2024 | 3.65 | 3.76 | 3.56 | 3.63 | 3.63 | 0.83% | 17,459 |
| Oct 25, 2024 | 3.70 | 3.75 | 3.60 | 3.60 | 3.60 | -6.74% | 25,849 |
| Oct 24, 2024 | 3.95 | 4.04 | 3.71 | 3.86 | 3.86 | 1.58% | 4,974 |
| Oct 23, 2024 | 3.75 | 3.94 | 3.72 | 3.80 | 3.80 | 5.85% | 30,547 |
| Oct 22, 2024 | 3.69 | 3.69 | 3.55 | 3.59 | 3.59 | -0.28% | 3,242 |
| Oct 21, 2024 | 3.60 | 3.60 | 3.40 | 3.60 | 3.60 | 5.88% | 14,441 |
| Oct 18, 2024 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | 4.29% | 685 |
| Oct 17, 2024 | 3.40 | 3.40 | 3.17 | 3.26 | 3.26 | -4.40% | 2,730 |
| Oct 16, 2024 | 3.25 | 3.41 | 3.25 | 3.41 | 3.41 | 4.92% | 444 |
| Oct 15, 2024 | 3.21 | 3.29 | 3.18 | 3.25 | 3.25 | -3.27% | 9,360 |
| Oct 14, 2024 | 3.17 | 3.41 | 3.17 | 3.36 | 3.36 | 5.33% | 2,812 |
| Oct 11, 2024 | 3.28 | 3.28 | 3.19 | 3.19 | 3.19 | 1.27% | 860 |
| Oct 10, 2024 | 3.09 | 3.31 | 3.09 | 3.15 | 3.15 | -2.78% | 8,854 |
| Oct 9, 2024 | 3.22 | 3.40 | 2.99 | 3.24 | 3.24 | -3.28% | 14,109 |
| Oct 8, 2024 | 3.33 | 3.35 | 3.22 | 3.35 | 3.35 | 4.59% | 2,606 |
| Oct 7, 2024 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 0.09% | 730 |
| Oct 4, 2024 | 3.07 | 3.28 | 3.07 | 3.20 | 3.20 | 1.59% | 625 |
| Oct 3, 2024 | 3.24 | 3.24 | 3.06 | 3.15 | 3.15 | -4.78% | 4,296 |
| Oct 2, 2024 | 3.40 | 3.40 | 3.27 | 3.31 | 3.31 | -1.75% | 4,308 |
| Oct 1, 2024 | 3.47 | 3.47 | 3.37 | 3.37 | 3.37 | 5.22% | 2,548 |
| Sep 30, 2024 | 3.17 | 3.36 | 3.03 | 3.20 | 3.20 | -1.54% | 4,469 |
| Sep 27, 2024 | 3.33 | 3.41 | 3.25 | 3.25 | 3.25 | -1.81% | 3,842 |
| Sep 26, 2024 | 3.42 | 3.46 | 3.31 | 3.31 | 3.31 | -2.65% | 2,751 |
| Sep 25, 2024 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -0.58% | 2,851 |
| Sep 24, 2024 | 3.42 | 3.61 | 3.41 | 3.42 | 3.42 | - | 7,129 |
| Sep 23, 2024 | 3.63 | 3.63 | 3.41 | 3.42 | 3.42 | 1.03% | 2,703 |
| Sep 20, 2024 | 3.49 | 3.51 | 3.34 | 3.39 | 3.39 | -2.45% | 7,026 |
| Sep 19, 2024 | 3.48 | 3.48 | 3.46 | 3.47 | 3.47 | 0.90% | 2,294 |
| Sep 18, 2024 | 3.50 | 3.50 | 3.35 | 3.44 | 3.44 | -0.32% | 10,713 |
| Sep 17, 2024 | 3.46 | 3.51 | 3.45 | 3.45 | 3.45 | -4.17% | 11,909 |
| Sep 16, 2024 | 3.50 | 3.63 | 3.46 | 3.60 | 3.60 | 3.45% | 10,899 |
| Sep 13, 2024 | 3.46 | 3.49 | 3.43 | 3.48 | 3.48 | 4.19% | 3,380 |
| Sep 12, 2024 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | 3.60% | 6,070 |
| Sep 11, 2024 | 3.16 | 3.23 | 3.16 | 3.22 | 3.22 | 4.00% | 34,428 |
| Sep 10, 2024 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | -0.96% | 13,127 |
| Sep 9, 2024 | 3.26 | 3.26 | 3.13 | 3.13 | 3.13 | -3.99% | 3,853 |
| Sep 6, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.51% | 1,301 |
| Sep 5, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.76% | 2,325 |
| Sep 4, 2024 | 3.19 | 3.22 | 3.19 | 3.19 | 3.19 | 0.60% | 602 |
| Sep 3, 2024 | 3.23 | 3.25 | 3.13 | 3.17 | 3.17 | -7.55% | 10,877 |
| Aug 30, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 31 |
| Aug 29, 2024 | 3.47 | 3.49 | 3.43 | 3.43 | 3.43 | 5.86% | 1,825 |
| Aug 28, 2024 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -0.98% | 614 |
| Aug 27, 2024 | 3.29 | 3.30 | 3.27 | 3.27 | 3.27 | 0.99% | 5,039 |
| Aug 26, 2024 | 3.30 | 3.30 | 3.19 | 3.24 | 3.24 | -1.52% | 4,237 |
| Aug 23, 2024 | 3.14 | 3.29 | 3.14 | 3.29 | 3.29 | 8.55% | 1,055 |
| Aug 22, 2024 | 3.11 | 3.11 | 3.01 | 3.03 | 3.03 | -5.46% | 2,106 |
| Aug 21, 2024 | 3.16 | 3.24 | 3.16 | 3.21 | 3.21 | 1.78% | 3,140 |
| Aug 20, 2024 | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -2.42% | 11,299 |
| Aug 19, 2024 | 3.07 | 3.23 | 3.06 | 3.23 | 3.23 | 1.51% | 1,614 |
| Aug 16, 2024 | 2.95 | 3.27 | 2.95 | 3.18 | 3.18 | 0.95% | 14,446 |
| Aug 15, 2024 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | 6.78% | 6,312 |
| Aug 14, 2024 | 3.06 | 3.07 | 2.95 | 2.95 | 2.95 | -4.84% | 6,145 |
| Aug 13, 2024 | 2.86 | 3.10 | 2.84 | 3.10 | 3.10 | 8.96% | 12,147 |
| Aug 12, 2024 | 2.43 | 2.85 | 2.43 | 2.85 | 2.85 | 8.59% | 5,065 |
| Aug 9, 2024 | 2.64 | 2.67 | 2.62 | 2.62 | 2.62 | -1.95% | 1,593 |
| Aug 8, 2024 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.83% | 3,438 |
| Aug 7, 2024 | 2.71 | 2.76 | 2.65 | 2.65 | 2.65 | -1.49% | 9,077 |
| Aug 6, 2024 | 2.65 | 2.69 | 2.65 | 2.69 | 2.69 | 5.08% | 11,103 |
| Aug 5, 2024 | 2.60 | 2.68 | 2.55 | 2.56 | 2.56 | -3.76% | 12,280 |
| Aug 2, 2024 | 2.70 | 2.70 | 2.63 | 2.66 | 2.66 | -2.92% | 11,365 |
| Aug 1, 2024 | 2.79 | 2.80 | 2.74 | 2.74 | 2.74 | 2.62% | 3,039 |