Collective Mining Ltd. (CNL)
NYSEAMERICAN: CNL · Real-Time Price · USD
9.99
+0.26 (2.67%)
Aug 15, 2025, 4:00 PM - Market closed
Collective Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.86 | 10.24 | 9.73 | 9.99 | 9.99 | 2.67% | 48,421 |
| 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 |
| 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 |