Collective Mining Ltd. (CNL) Historical Stock Data
11.06 ↓0.22 (-1.95%)
As of August 29, 2024, 1:39pm EST.
Historical Data
In the past 30 trading days, CNL is down -0.36% a day on average. There have been 13 days where Collective Mining Ltd. closed green and 17 days where CNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 11.18 | 11.06 | ↓$0.12 (-1.07%) | 10.97 | 11.44 | 163.42K |
| 2025-05-29 | 11.39 | 11.28 | ↓$0.11 (-0.97%) | 11.15 | 11.81 | 39.88K |
| 2025-05-28 | 11.20 | 11.35 | ↑$0.15 (1.34%) | 10.73 | 11.36 | 62.20K |
| 2025-05-27 | 11.22 | 11.13 | ↓$0.09 (-0.80%) | 11.00 | 11.39 | 74.84K |
| 2025-05-23 | 10.82 | 11.24 | ↑$0.42 (3.88%) | 10.82 | 11.24 | 36.45K |
| 2025-05-22 | 10.63 | 10.65 | ↑$0.02 (0.18%) | 10.63 | 10.97 | 25.80K |
| 2025-05-21 | 10.63 | 10.80 | ↑$0.17 (1.60%) | 10.62 | 11.18 | 70.27K |
| 2025-05-20 | 9.49 | 10.62 | ↑$1.13 (11.91%) | 9.41 | 10.73 | 59.29K |
| 2025-05-19 | 9.70 | 9.52 | ↓$0.18 (-1.86%) | 9.52 | 9.94 | 22.42K |
| 2025-05-16 | 9.62 | 9.66 | ↑$0.04 (0.42%) | 9.50 | 9.69 | 37.61K |
| 2025-05-15 | 9.24 | 9.65 | ↑$0.41 (4.44%) | 8.93 | 9.69 | 60.45K |
| 2025-05-14 | 9.24 | 9.28 | ↑$0.04 (0.43%) | 8.95 | 9.61 | 61.42K |
| 2025-05-13 | 9.41 | 9.14 | ↓$0.27 (-2.87%) | 8.85 | 9.42 | 96.13K |
| 2025-05-12 | 10.10 | 9.40 | ↓$0.70 (-6.93%) | 9.40 | 10.10 | 40.78K |
| 2025-05-09 | 9.72 | 10.12 | ↑$0.40 (4.12%) | 9.60 | 10.20 | 38.59K |
| 2025-05-08 | 9.99 | 9.64 | ↓$0.35 (-3.50%) | 9.56 | 10.03 | 48.81K |
| 2025-05-07 | 10.33 | 9.87 | ↓$0.46 (-4.45%) | 9.78 | 10.33 | 64.66K |
| 2025-05-06 | 10.11 | 10.37 | ↑$0.26 (2.57%) | 10.00 | 10.47 | 67.27K |
| 2025-05-05 | 9.80 | 9.91 | ↑$0.11 (1.12%) | 9.47 | 9.91 | 70.20K |
| 2025-05-02 | 9.58 | 9.44 | ↓$0.14 (-1.46%) | 9.38 | 9.66 | 55.64K |
| 2025-05-01 | 9.08 | 9.49 | ↑$0.41 (4.52%) | 9.08 | 9.60 | 56.63K |
| 2025-04-30 | 9.24 | 9.13 | ↓$0.11 (-1.19%) | 9.00 | 9.45 | 38.71K |
| 2025-04-29 | 9.53 | 9.44 | ↓$0.09 (-0.94%) | 9.19 | 9.72 | 73.98K |
| 2025-04-28 | 9.85 | 9.61 | ↓$0.24 (-2.44%) | 9.23 | 9.93 | 113.18K |
| 2025-04-25 | 10.38 | 9.84 | ↓$0.54 (-5.20%) | 9.78 | 10.43 | 81.30K |
| 2025-04-24 | 10.58 | 10.50 | ↓$0.08 (-0.76%) | 9.75 | 10.75 | 138.13K |
| 2025-04-23 | 10.34 | 10.45 | ↑$0.11 (1.06%) | 10.03 | 10.69 | 209.77K |
| 2025-04-22 | 10.96 | 10.38 | ↓$0.58 (-5.29%) | 10.34 | 11.04 | 95.89K |
| 2025-04-21 | 11.03 | 10.75 | ↓$0.28 (-2.54%) | 10.49 | 11.18 | 84.10K |
| 2025-04-17 | 11.36 | 10.67 | ↓$0.69 (-6.07%) | 10.43 | 11.36 | 183.10K |
Create an account or log in to view more rows.
$CNL starting to gap up a little
$CNL Tomorrow
$CNL gonna come down hard today
$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!