Collective Mining Ltd. (CNL) Historical Stock Data
4.12 ↑0.23 (5.87%)
As of August 29, 2024, 1:39pm EST.
Historical Data
In the past 30 trading days, CNL is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.03 | 4.12 | ↑$0.09 (2.23%) | 4.03 | 4.16 | 10.02K |
| 2024-12-19 | 3.96 | 3.89 | ↓$0.07 (-1.73%) | 3.70 | 3.97 | 16.81K |
| 2024-12-18 | 4.20 | 3.78 | ↓$0.42 (-10.00%) | 3.73 | 4.20 | 20.95K |
| 2024-12-17 | 3.80 | 4.02 | ↑$0.22 (5.79%) | 3.80 | 4.10 | 49.30K |
| 2024-12-16 | 3.65 | 3.80 | ↑$0.15 (4.11%) | 3.65 | 3.80 | 15.47K |
| 2024-12-13 | 3.79 | 3.79 | ↑$0.00 (0.00%) | 3.72 | 3.84 | 19.29K |
| 2024-12-12 | 3.79 | 3.80 | ↑$0.01 (0.26%) | 3.79 | 3.80 | 2.06K |
| 2024-12-11 | 3.64 | 3.79 | ↑$0.15 (4.15%) | 3.64 | 3.81 | 4.24K |
| 2024-12-10 | 3.53 | 3.57 | ↑$0.04 (1.13%) | 3.53 | 3.66 | 9.17K |
| 2024-12-09 | 3.50 | 3.43 | ↓$0.07 (-2.00%) | 3.43 | 3.51 | 43.31K |
| 2024-12-06 | 3.51 | 3.43 | ↓$0.08 (-2.28%) | 3.43 | 3.53 | 5.28K |
| 2024-12-05 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.49 | 3.50 | 4.80K |
| 2024-12-04 | 3.64 | 3.64 | ↑$0.00 (0.00%) | 3.50 | 3.66 | 14.68K |
| 2024-12-03 | 3.42 | 3.60 | ↑$0.18 (5.26%) | 3.42 | 3.60 | 3.97K |
| 2024-12-02 | 3.38 | 3.55 | ↑$0.17 (4.96%) | 3.38 | 3.55 | 719 |
| 2024-11-29 | 3.60 | 3.53 | ↓$0.07 (-1.94%) | 3.53 | 3.60 | 4.51K |
| 2024-11-27 | 3.62 | 3.52 | ↓$0.10 (-2.67%) | 3.46 | 3.62 | 9.83K |
| 2024-11-26 | 3.32 | 3.62 | ↑$0.30 (9.16%) | 3.32 | 3.62 | 15.25K |
| 2024-11-25 | 3.41 | 3.41 | ↑$0.00 (0.00%) | 3.41 | 3.42 | 11.34K |
| 2024-11-22 | 3.44 | 3.45 | ↑$0.01 (0.29%) | 3.41 | 3.45 | 6.23K |
| 2024-11-21 | 3.56 | 3.45 | ↓$0.11 (-2.99%) | 3.45 | 3.58 | 804 |
| 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 |
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