Collective Mining Ltd CNL
TSX · Canada · Non-Energy Minerals
CAD 17.12-0.32 (-1.83%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 17.12 | -1.83% | CAD 17.45 | CAD 17.49 | CAD 16.97 | 115.10K |
| 2026-09-30 | CAD 17.44 | -1.41% | CAD 17.69 | CAD 18.10 | CAD 17.35 | 102.50K |
| 2026-09-29 | CAD 17.69 | +1.84% | CAD 17.37 | CAD 17.78 | CAD 17.25 | 101.40K |
| 2026-09-28 | CAD 17.37 | -4.72% | CAD 17.53 | CAD 17.73 | CAD 17.25 | 99.80K |
| 2026-09-25 | CAD 18.23 | -0.49% | CAD 18.31 | CAD 18.31 | CAD 17.88 | 66.10K |
| 2026-09-24 | CAD 18.32 | -1.51% | CAD 18.13 | CAD 18.35 | CAD 17.77 | 104.30K |
| 2026-09-23 | CAD 18.60 | -3.13% | CAD 18.70 | CAD 18.78 | CAD 18.17 | 164.80K |
| 2026-09-22 | CAD 19.20 | +6.14% | CAD 18.12 | CAD 19.39 | CAD 18.12 | 119.50K |
| 2026-09-21 | CAD 18.09 | -0.22% | CAD 18.25 | CAD 18.27 | CAD 17.84 | 98.20K |
| 2026-09-18 | CAD 18.13 | +1.00% | CAD 17.77 | CAD 18.54 | CAD 17.77 | 704.50K |
| 2026-09-17 | CAD 17.95 | +4.36% | CAD 17.77 | CAD 18.15 | CAD 17.41 | 147.10K |
| 2026-09-16 | CAD 17.20 | -3.70% | CAD 18.10 | CAD 18.35 | CAD 16.89 | 284.80K |
| 2026-09-15 | CAD 17.86 | -3.20% | CAD 18.61 | CAD 18.80 | CAD 17.66 | 203.00K |
| 2026-09-14 | CAD 18.45 | -5.19% | CAD 19.13 | CAD 19.13 | CAD 17.92 | 274.80K |
| 2026-09-11 | CAD 19.46 | -4.09% | CAD 20.64 | CAD 21.02 | CAD 19.40 | 212.70K |
| 2026-09-10 | CAD 20.29 | -2.41% | CAD 20.14 | CAD 20.61 | CAD 19.92 | 149.60K |
| 2026-09-09 | CAD 20.79 | -10.81% | CAD 22.50 | CAD 22.74 | CAD 20.67 | 433.30K |
| 2026-09-08 | CAD 23.31 | +0.91% | CAD 23.09 | CAD 24.14 | CAD 23.00 | 133.50K |
| 2026-09-04 | CAD 23.10 | -0.22% | CAD 23.15 | CAD 23.48 | CAD 22.88 | 84.70K |
| 2026-09-03 | CAD 23.15 | +3.07% | CAD 22.91 | CAD 23.63 | CAD 22.30 | 169.60K |
| 2026-09-02 | CAD 22.46 | +6.70% | CAD 21.05 | CAD 22.61 | CAD 21.05 | 118.20K |
| 2026-09-01 | CAD 21.05 | +1.25% | CAD 20.39 | CAD 21.79 | CAD 20.13 | 165.10K |
| 2026-08-31 | CAD 20.79 | -1.47% | CAD 21.07 | CAD 21.25 | CAD 20.59 | 484.30K |
| 2026-08-28 | CAD 21.10 | -4.57% | CAD 22.19 | CAD 22.36 | CAD 20.81 | 154.90K |
| 2026-08-27 | CAD 22.11 | +1.66% | CAD 21.73 | CAD 22.16 | CAD 21.25 | 146.30K |
| 2026-08-26 | CAD 21.75 | -4.35% | CAD 22.50 | CAD 22.87 | CAD 21.60 | 115.60K |
| 2026-08-25 | CAD 22.74 | +2.29% | CAD 21.98 | CAD 22.95 | CAD 21.97 | 168.70K |
| 2026-08-24 | CAD 22.23 | +3.30% | CAD 21.98 | CAD 22.58 | CAD 21.30 | 156.70K |
| 2026-08-21 | CAD 21.52 | +2.82% | CAD 21.61 | CAD 21.91 | CAD 21.05 | 129.10K |
| 2026-08-20 | CAD 20.93 | -1.64% | CAD 20.92 | CAD 21.29 | CAD 20.47 | 149.20K |
| 2026-08-19 | CAD 21.28 | +5.40% | CAD 20.78 | CAD 21.44 | CAD 20.66 | 144.70K |
| 2026-08-18 | CAD 20.19 | +0.10% | CAD 19.84 | CAD 20.65 | CAD 19.55 | 110.50K |
| 2026-08-17 | CAD 20.17 | -1.56% | CAD 20.51 | CAD 20.86 | CAD 20.10 | 98.70K |
| 2026-08-14 | CAD 20.49 | +1.34% | CAD 20.43 | CAD 20.81 | CAD 20.34 | 72.40K |
| 2026-08-13 | CAD 20.22 | +1.66% | CAD 19.76 | CAD 20.45 | CAD 19.38 | 140.80K |
| 2026-08-12 | CAD 19.89 | -0.95% | CAD 21.29 | CAD 21.41 | CAD 19.49 | 98.40K |
| 2026-08-11 | CAD 20.08 | +1.52% | CAD 19.91 | CAD 20.21 | CAD 19.58 | 146.60K |
| 2026-08-10 | CAD 19.78 | +0.41% | CAD 19.88 | CAD 20.09 | CAD 19.51 | 112.80K |
| 2026-08-07 | CAD 19.70 | +5.52% | CAD 19.47 | CAD 20.20 | CAD 19.25 | 163.50K |
| 2026-08-06 | CAD 18.67 | +2.02% | CAD 18.37 | CAD 18.84 | CAD 18.06 | 125.20K |
| 2026-08-05 | CAD 18.30 | +0.33% | CAD 18.72 | CAD 19.15 | CAD 18.06 | 364.00K |
| 2026-08-04 | CAD 18.24 | +5.43% | CAD 18.00 | CAD 19.04 | CAD 17.87 | 200.80K |
| 2026-07-31 | CAD 17.30 | -5.62% | CAD 18.03 | CAD 18.03 | CAD 17.28 | 75.70K |
| 2026-07-30 | CAD 18.33 | +5.59% | CAD 17.81 | CAD 18.40 | CAD 17.65 | 49.80K |
| 2026-07-29 | CAD 17.36 | -3.29% | CAD 17.95 | CAD 18.09 | CAD 16.75 | 102.90K |
| 2026-07-28 | CAD 17.95 | -1.16% | CAD 17.81 | CAD 18.18 | CAD 17.17 | 90.10K |
| 2026-07-27 | CAD 18.16 | +1.28% | CAD 17.96 | CAD 18.35 | CAD 17.23 | 82.00K |
| 2026-07-24 | CAD 17.93 | +0.34% | CAD 17.81 | CAD 18.40 | CAD 17.50 | 64.80K |
| 2026-07-23 | CAD 17.87 | -3.92% | CAD 18.20 | CAD 18.38 | CAD 17.65 | 83.50K |
| 2026-07-22 | CAD 18.60 | +1.92% | CAD 18.27 | CAD 19.37 | CAD 18.27 | 118.10K |
| 2026-07-21 | CAD 18.25 | +6.23% | CAD 17.43 | CAD 18.29 | CAD 17.36 | 118.10K |
| 2026-07-20 | CAD 17.18 | +1.42% | CAD 16.90 | CAD 17.29 | CAD 16.90 | 79.10K |
| 2026-07-17 | CAD 16.94 | +3.04% | CAD 15.86 | CAD 17.41 | CAD 15.86 | 149.20K |
| 2026-07-16 | CAD 16.44 | -5.24% | CAD 16.91 | CAD 17.18 | CAD 15.95 | 96.50K |
| 2026-07-15 | CAD 17.35 | -4.83% | CAD 17.82 | CAD 18.30 | CAD 17.20 | 106.40K |
| 2026-07-14 | CAD 18.23 | +4.29% | CAD 18.17 | CAD 18.53 | CAD 17.97 | 93.80K |
| 2026-07-13 | CAD 17.48 | -2.51% | CAD 17.59 | CAD 17.60 | CAD 17.08 | 78.40K |
| 2026-07-10 | CAD 17.93 | -0.88% | CAD 18.02 | CAD 18.15 | CAD 17.46 | 73.40K |
| 2026-07-09 | CAD 18.09 | +7.49% | CAD 17.23 | CAD 18.19 | CAD 17.23 | 101.60K |
| 2026-07-08 | CAD 16.83 | -5.66% | CAD 17.31 | CAD 17.32 | CAD 16.20 | 137.40K |
| 2026-07-07 | CAD 17.84 | -7.18% | CAD 18.42 | CAD 18.43 | CAD 17.64 | 83.20K |
| 2026-07-06 | CAD 19.22 | -2.14% | CAD 19.24 | CAD 19.50 | CAD 18.99 | 112.50K |
| 2026-07-03 | CAD 19.64 | +4.41% | CAD 19.05 | CAD 19.91 | CAD 19.05 | 39.80K |
| 2026-07-02 | CAD 18.81 | +7.79% | CAD 18.21 | CAD 18.89 | CAD 17.83 | 252.70K |
| 2026-06-30 | CAD 17.45 | -2.30% | CAD 17.51 | CAD 17.91 | CAD 17.45 | 146.00K |
| 2026-06-29 | CAD 17.86 | -2.78% | CAD 18.69 | CAD 18.72 | CAD 17.75 | 127.40K |
| 2026-06-26 | CAD 18.37 | +3.09% | CAD 17.59 | CAD 18.73 | CAD 17.59 | 70.60K |
| 2026-06-25 | CAD 17.82 | +1.14% | CAD 17.71 | CAD 18.44 | CAD 17.49 | 162.20K |
| 2026-06-24 | CAD 17.62 | -4.55% | CAD 17.75 | CAD 18.12 | CAD 17.13 | 117.90K |
| 2026-06-23 | CAD 18.46 | -6.29% | CAD 18.52 | CAD 19.19 | CAD 18.43 | 64.40K |
| 2026-06-22 | CAD 19.70 | +2.39% | CAD 20.25 | CAD 20.25 | CAD 18.87 | 197.80K |
| 2026-06-19 | CAD 19.24 | -1.03% | CAD 18.77 | CAD 19.36 | CAD 18.55 | 102.00K |
| 2026-06-18 | CAD 19.44 | -5.03% | CAD 20.54 | CAD 20.82 | CAD 19.03 | 184.30K |
| 2026-06-17 | CAD 20.47 | -3.94% | CAD 21.37 | CAD 21.79 | CAD 20.34 | 166.50K |
| 2026-06-16 | CAD 21.31 | -0.84% | CAD 21.95 | CAD 22.01 | CAD 21.21 | 97.40K |
| 2026-06-15 | CAD 21.49 | +8.76% | CAD 20.72 | CAD 22.66 | CAD 20.72 | 141.90K |
| 2026-06-12 | CAD 19.76 | +4.11% | CAD 19.09 | CAD 19.80 | CAD 18.94 | 136.70K |
| 2026-06-11 | CAD 18.98 | +4.80% | CAD 18.47 | CAD 19.34 | CAD 18.09 | 197.10K |
| 2026-06-10 | CAD 18.11 | -5.63% | CAD 18.46 | CAD 19.18 | CAD 18.09 | 189.50K |
| 2026-06-09 | CAD 19.19 | -2.88% | CAD 19.83 | CAD 20.20 | CAD 18.50 | 136.00K |
| 2026-06-08 | CAD 19.76 | +2.38% | CAD 19.58 | CAD 20.43 | CAD 19.34 | 169.10K |
| 2026-06-05 | CAD 19.30 | -12.27% | CAD 21.43 | CAD 21.57 | CAD 19.20 | 217.20K |
| 2026-06-04 | CAD 22.00 | -0.86% | CAD 22.43 | CAD 22.68 | CAD 21.77 | 88.50K |
| 2026-06-03 | CAD 22.19 | -4.19% | CAD 22.41 | CAD 22.79 | CAD 21.70 | 145.80K |
| 2026-06-02 | CAD 23.16 | +6.34% | CAD 21.97 | CAD 23.18 | CAD 21.82 | 178.30K |
| 2026-06-01 | CAD 21.78 | -2.90% | CAD 21.76 | CAD 22.26 | CAD 20.93 | 170.70K |
| 2026-05-29 | CAD 22.43 | +6.81% | CAD 20.91 | CAD 22.43 | CAD 20.91 | 242.70K |
| 2026-05-28 | CAD 21.00 | +0.38% | CAD 20.74 | CAD 21.45 | CAD 19.96 | 234.90K |
| 2026-05-27 | CAD 20.92 | -7.56% | CAD 22.60 | CAD 22.63 | CAD 20.86 | 109.00K |
| 2026-05-26 | CAD 22.63 | -1.44% | CAD 22.79 | CAD 23.00 | CAD 22.28 | 82.30K |