Collective Mining Ltd. (CNL) Historical Stock Data
3.50 ↑0.00 (0.00%)
As of August 29, 2024, 1:39pm EST.
Historical Data
In the past 30 trading days, CNL is down -0.17% a day on average. There have been 18 days where Collective Mining Ltd. closed green and 12 days where CNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.50 | 3.50 | 629 |
| 2024-11-19 | 3.49 | 3.48 | ↓$0.01 (-0.29%) | 3.47 | 3.55 | 4.46K |
| 2024-11-18 | 3.57 | 3.41 | ↓$0.16 (-4.48%) | 3.41 | 3.64 | 17.62K |
| 2024-11-15 | 3.52 | 3.48 | ↓$0.04 (-1.00%) | 3.48 | 3.62 | 23.81K |
| 2024-11-14 | 3.55 | 3.46 | ↓$0.09 (-2.41%) | 3.43 | 3.64 | 5.75K |
| 2016-04-13 | 55.32 | 55.36 | ↑$0.04 (0.07%) | 55.32 | 55.37 | 5.90M |
| 2016-04-12 | 55.30 | 55.31 | ↑$0.01 (0.02%) | 55.30 | 55.35 | 1.73M |
| 2016-04-11 | 54.98 | 55.29 | ↑$0.31 (0.56%) | 54.86 | 55.30 | 2.93M |
| 2016-04-08 | 55.35 | 54.87 | ↓$0.48 (-0.87%) | 54.20 | 55.35 | 5.29M |
| 2016-04-07 | 55.25 | 55.36 | ↑$0.11 (0.20%) | 55.22 | 55.36 | 2M |
| 2016-04-06 | 55.26 | 55.27 | ↑$0.01 (0.02%) | 55.22 | 55.30 | 1.52M |
| 2016-04-05 | 55.27 | 55.26 | ↓$0.01 (-0.02%) | 55.25 | 55.30 | 1.34M |
| 2016-04-04 | 55.27 | 55.28 | ↑$0.01 (0.02%) | 55.25 | 55.30 | 1.28M |
| 2016-04-01 | 55.20 | 55.28 | ↑$0.08 (0.14%) | 55.18 | 55.30 | 1.03M |
| 2016-03-31 | 55.20 | 55.21 | ↑$0.01 (0.02%) | 55.19 | 55.27 | 1.08M |
| 2016-03-30 | 55.14 | 55.21 | ↑$0.07 (0.13%) | 55.14 | 55.23 | 2.39M |
| 2016-03-29 | 55.25 | 55.13 | ↓$0.12 (-0.22%) | 55.06 | 55.27 | 7.39M |
| 2016-03-28 | 49.24 | 48.81 | ↓$0.43 (-0.87%) | 48.75 | 51.71 | 3.44M |
| 2016-03-24 | 47.56 | 48.56 | ↑$1.00 (2.10%) | 47.50 | 48.73 | 1.06M |
| 2016-03-23 | 46.57 | 47.50 | ↑$0.93 (2.00%) | 46.03 | 47.87 | 1.60M |
| 2016-03-22 | 47.42 | 46.53 | ↓$0.89 (-1.88%) | 45.73 | 47.79 | 2.17M |
| 2016-03-21 | 48.35 | 47.55 | ↓$0.80 (-1.65%) | 47.50 | 48.39 | 0.96M |
| 2016-03-18 | 48.62 | 48.35 | ↓$0.27 (-0.56%) | 47.93 | 48.63 | 1.17M |
| 2016-03-17 | 48.01 | 48.45 | ↑$0.44 (0.92%) | 47.51 | 48.62 | 572.53K |
| 2016-03-16 | 47.84 | 48.02 | ↑$0.18 (0.38%) | 47.83 | 48.25 | 541.06K |
| 2016-03-15 | 47.97 | 47.96 | ↓$0.01 (-0.02%) | 47.91 | 48.47 | 696.04K |
| 2016-03-14 | 47.46 | 48.17 | ↑$0.71 (1.50%) | 47.40 | 48.64 | 2.04M |
| 2016-03-11 | 46.86 | 46.90 | ↑$0.04 (0.09%) | 46.42 | 46.95 | 1.02M |
| 2016-03-10 | 46.57 | 46.85 | ↑$0.28 (0.60%) | 46.43 | 47.19 | 811.64K |
| 2016-03-09 | 46.29 | 46.45 | ↑$0.16 (0.35%) | 46.11 | 46.47 | 742.68K |
Create an account or log in to view more rows.
$CNL has just been halted from trading.
$CNL hold
$CNL Just buy and hold
$CNL Exciting times ahead people.
$CNL enjoy your weekend
$CNL no pain no gain
$CNL cup and handle!
$CNL more shorts the better idc
$CNL I do it for the thrills!
$CNL lock and load