Skip to main content

Collective Mining Ltd. Common Shares (NY: CNL )

7.810 +0.900 (+13.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 6.960 7.910 6.950 7.810 65,586 +0.90(+13.02%)
Mar 12, 2025 7.050 7.240 6.750 6.910 26,075 -0.05(-0.75%)
Mar 11, 2025 6.450 7.020 6.450 6.962 14,477 +0.47(+7.28%)
Mar 10, 2025 6.660 6.690 6.310 6.490 22,465 -0.17(-2.55%)
Mar 07, 2025 7.010 7.010 6.468 6.660 12,253 -0.07(-1.04%)
Mar 06, 2025 6.580 6.730 6.370 6.730 17,439 +0.27(+4.18%)
Mar 05, 2025 6.240 6.540 6.080 6.460 18,798 +0.35(+5.73%)
Mar 04, 2025 5.560 6.130 5.560 6.110 39,977 +0.15(+2.52%)
Mar 03, 2025 6.020 6.245 5.930 5.960 19,823 -0.13(-2.13%)
Feb 28, 2025 5.810 6.260 5.810 6.090 42,772 -0.10(-1.62%)
Feb 27, 2025 6.400 6.400 6.060 6.190 15,563 -0.24(-3.73%)
Feb 26, 2025 6.470 6.850 6.170 6.430 51,092 -0.04(-0.62%)
Feb 25, 2025 6.450 6.562 6.010 6.470 66,847 +0.49(+8.19%)
Feb 24, 2025 6.180 6.180 5.950 5.980 13,660 -0.04(-0.66%)
Feb 21, 2025 6.130 6.130 5.950 6.020 10,290 +0.06(+1.01%)
Feb 20, 2025 6.165 6.227 5.960 5.960 13,000 -0.11(-1.81%)
Feb 19, 2025 5.990 6.130 5.879 6.070 15,513 +0.04(+0.66%)
Feb 18, 2025 6.050 6.110 5.970 6.030 6,691 +0.10(+1.69%)
Feb 14, 2025 6.500 6.500 5.850 5.930 17,484 -0.18(-2.95%)
Feb 13, 2025 5.720 6.220 5.720 6.110 28,103 +0.22(+3.74%)
Feb 12, 2025 6.230 6.230 5.800 5.890 23,003 -0.35(-5.61%)
Feb 11, 2025 6.200 6.240 5.970 6.240 21,396 +0.25(+4.17%)
Feb 10, 2025 6.390 6.390 5.800 5.990 32,657 +0.15(+2.57%)
Feb 07, 2025 5.667 5.900 5.667 5.840 19,249 +0.21(+3.73%)
Feb 06, 2025 6.250 6.310 5.514 5.630 30,036 -0.07(-1.28%)
Feb 05, 2025 5.670 5.750 5.537 5.703 30,453 +0.27(+4.89%)
Feb 04, 2025 5.580 5.580 5.350 5.437 7,910 +0.24(+4.56%)
Feb 03, 2025 5.090 5.400 5.080 5.200 23,620 -0.06(-1.14%)
Jan 31, 2025 5.120 5.345 5.110 5.260 23,980 +0.15(+2.94%)
Jan 30, 2025 5.050 5.199 5.050 5.110 6,804 +0.13(+2.61%)
Jan 29, 2025 4.990 5.000 4.950 4.980 3,118 -0.02(-0.50%)
Jan 28, 2025 5.000 5.040 4.950 5.005 4,588 -0.04(-0.69%)
Jan 27, 2025 4.960 5.120 4.955 5.040 33,055 -0.04(-0.88%)
Jan 24, 2025 4.960 5.090 4.861 5.085 12,593 +0.12(+2.52%)
Jan 23, 2025 4.880 4.990 4.700 4.960 9,926 +0.18(+3.77%)
Jan 22, 2025 4.850 4.850 4.670 4.780 12,938 -0.07(-1.44%)
Jan 21, 2025 4.260 4.869 4.260 4.850 16,894 +0.32(+7.06%)
Jan 17, 2025 4.630 4.714 4.501 4.530 8,287 -0.08(-1.74%)
Jan 16, 2025 4.550 4.685 4.479 4.610 12,017 +0.16(+3.60%)
Jan 15, 2025 4.400 4.475 4.400 4.450 4,264 +0.02(+0.39%)
Jan 14, 2025 4.370 4.460 4.370 4.433 11,064 +0.02(+0.51%)
Jan 13, 2025 4.660 4.660 4.380 4.410 6,821 -0.09(-2.00%)
Jan 10, 2025 4.420 4.550 4.380 4.500 27,748 +0.10(+2.27%)
Jan 08, 2025 4.450 4.460 4.320 4.400 6,439 -0.09(-2.00%)
Jan 07, 2025 4.350 4.495 4.330 4.490 13,410 +0.21(+4.91%)
Jan 06, 2025 4.210 4.330 4.200 4.280 11,171 +0.07(+1.62%)
Jan 03, 2025 4.240 4.240 4.150 4.212 4,459 -0.08(-1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.