Collective Mining Ltd CNL
NASDAQ · United States · Non-Energy Minerals
$12.10-0.16 (-1.31%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · 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 | $12.02 | -1.96% | $12.25 | $12.29 | $12.01 | 35.55K |
| 2026-09-30 | $12.26 | -1.92% | $12.54 | $12.78 | $12.21 | 190.90K |
| 2026-09-29 | $12.50 | +1.87% | $12.45 | $12.55 | $12.28 | 152.50K |
| 2026-09-28 | $12.27 | -5.18% | $12.31 | $12.58 | $12.03 | 155.10K |
| 2026-09-25 | $12.94 | -0.69% | $13.08 | $13.08 | $12.60 | 117.00K |
| 2026-09-24 | $13.03 | -1.51% | $13.21 | $13.21 | $12.57 | 165.80K |
| 2026-09-23 | $13.23 | -3.29% | $13.19 | $13.39 | $12.90 | 263.90K |
| 2026-09-22 | $13.68 | +5.88% | $13.03 | $13.81 | $12.95 | 219.90K |
| 2026-09-21 | $12.92 | -0.54% | $13.21 | $13.21 | $12.74 | 207.10K |
| 2026-09-18 | $12.99 | +0.78% | $13.00 | $13.27 | $12.81 | 249.50K |
| 2026-09-17 | $12.89 | +4.97% | $12.64 | $13.02 | $12.44 | 193.40K |
| 2026-09-16 | $12.28 | -4.58% | $13.03 | $13.22 | $12.07 | 253.40K |
| 2026-09-15 | $12.87 | -3.23% | $13.56 | $13.56 | $12.70 | 199.00K |
| 2026-09-14 | $13.30 | -5.51% | $13.75 | $13.75 | $12.88 | 200.40K |
| 2026-09-11 | $14.07 | -3.92% | $15.04 | $15.40 | $14.02 | 265.10K |
| 2026-09-10 | $14.65 | -2.33% | $14.74 | $15.08 | $14.41 | 156.20K |
| 2026-09-09 | $15.00 | -11.45% | $16.42 | $16.48 | $14.93 | 261.00K |
| 2026-09-08 | $16.94 | +1.13% | $16.85 | $17.78 | $16.85 | 171.00K |
| 2026-09-04 | $16.75 | -0.95% | $16.59 | $17.00 | $16.53 | 93.40K |
| 2026-09-03 | $16.91 | +3.87% | $16.70 | $17.17 | $16.25 | 110.30K |
| 2026-09-02 | $16.28 | +7.89% | $15.21 | $16.31 | $15.15 | 117.60K |
| 2026-09-01 | $15.09 | -0.20% | $14.65 | $15.70 | $14.64 | 130.20K |
| 2026-08-31 | $15.12 | -0.79% | $15.20 | $15.34 | $14.83 | 103.50K |
| 2026-08-28 | $15.24 | -4.87% | $15.99 | $16.09 | $14.97 | 120.30K |
| 2026-08-27 | $16.02 | +1.97% | $15.34 | $16.12 | $15.34 | 137.60K |
| 2026-08-26 | $15.71 | -4.61% | $16.54 | $16.54 | $15.58 | 127.50K |
| 2026-08-25 | $16.47 | +2.11% | $16.02 | $16.71 | $15.83 | 112.00K |
| 2026-08-24 | $16.13 | +2.84% | $15.99 | $16.35 | $15.35 | 69.00K |
| 2026-08-21 | $15.69 | +3.12% | $15.41 | $15.98 | $15.25 | 57.20K |
| 2026-08-20 | $15.21 | -2.25% | $15.51 | $15.56 | $14.93 | 44.70K |
| 2026-08-19 | $15.56 | +6.72% | $15.34 | $15.59 | $14.84 | 75.70K |
| 2026-08-18 | $14.58 | -0.34% | $14.65 | $14.91 | $14.00 | 72.50K |
| 2026-08-17 | $14.63 | -1.22% | $14.98 | $15.22 | $14.53 | 90.80K |
| 2026-08-14 | $14.81 | +2.00% | $14.34 | $15.05 | $14.34 | 79.20K |
| 2026-08-13 | $14.52 | +1.97% | $14.13 | $14.67 | $13.93 | 87.30K |
| 2026-08-12 | $14.24 | -1.86% | $16.45 | $16.45 | $14.06 | 113.60K |
| 2026-08-11 | $14.51 | +1.04% | $14.26 | $14.51 | $13.98 | 55.20K |
| 2026-08-10 | $14.36 | +1.63% | $14.12 | $14.47 | $14.00 | 62.30K |
| 2026-08-07 | $14.13 | +5.61% | $14.00 | $14.46 | $13.65 | 99.80K |
| 2026-08-06 | $13.38 | +1.59% | $13.10 | $13.43 | $12.94 | 66.70K |
| 2026-08-05 | $13.17 | +1.86% | $13.78 | $13.78 | $12.85 | 170.80K |
| 2026-08-04 | $12.93 | +2.38% | $12.99 | $13.55 | $12.69 | 85.00K |
| 2026-08-03 | $12.63 | +2.52% | $12.50 | $12.92 | $12.33 | 20.60K |
| 2026-07-31 | $12.32 | -6.31% | $12.83 | $13.00 | $12.27 | 36.50K |
| 2026-07-30 | $13.15 | +5.71% | $12.56 | $13.16 | $12.56 | 28.10K |
| 2026-07-29 | $12.44 | -1.97% | $12.40 | $12.88 | $11.87 | 46.70K |
| 2026-07-28 | $12.69 | -2.23% | $12.80 | $12.91 | $12.10 | 49.90K |
| 2026-07-27 | $12.98 | +1.41% | $13.01 | $13.17 | $12.08 | 35.80K |
| 2026-07-24 | $12.80 | +1.27% | $12.78 | $13.06 | $12.33 | 30.80K |
| 2026-07-23 | $12.64 | -4.53% | $12.79 | $12.97 | $12.53 | 31.70K |
| 2026-07-22 | $13.24 | +1.92% | $13.00 | $13.73 | $13.00 | 63.90K |
| 2026-07-21 | $12.99 | +5.95% | $12.59 | $12.99 | $12.36 | 65.90K |
| 2026-07-20 | $12.26 | +1.24% | $12.04 | $12.32 | $12.04 | 49.10K |
| 2026-07-17 | $12.11 | +3.15% | $11.78 | $12.39 | $11.57 | 39.10K |
| 2026-07-16 | $11.74 | -4.55% | $12.32 | $12.32 | $11.39 | 38.80K |
| 2026-07-15 | $12.30 | -5.31% | $12.65 | $12.86 | $12.25 | 45.30K |
| 2026-07-14 | $12.99 | +4.59% | $13.00 | $13.14 | $12.76 | 30.90K |
| 2026-07-13 | $12.42 | -2.66% | $12.41 | $12.43 | $12.10 | 56.00K |
| 2026-07-10 | $12.76 | -0.62% | $12.85 | $12.89 | $12.36 | 74.70K |
| 2026-07-09 | $12.84 | +8.17% | $12.23 | $12.89 | $12.23 | 177.20K |
| 2026-07-08 | $11.87 | -5.57% | $12.36 | $12.36 | $11.44 | 75.70K |
| 2026-07-07 | $12.57 | -7.64% | $13.27 | $13.27 | $12.43 | 70.90K |
| 2026-07-06 | $13.61 | +3.42% | $13.47 | $13.80 | $13.30 | 95.10K |
| 2026-07-02 | $13.16 | +6.13% | $12.99 | $13.35 | $12.53 | 93.50K |
| 2026-07-01 | $12.40 | +1.22% | $12.35 | $13.10 | $12.35 | 44.20K |
| 2026-06-30 | $12.25 | -2.23% | $12.71 | $12.71 | $12.25 | 64.10K |
| 2026-06-29 | $12.53 | -3.54% | $13.20 | $13.20 | $12.50 | 83.80K |
| 2026-06-26 | $12.99 | +3.10% | $12.56 | $13.22 | $12.56 | 34.50K |
| 2026-06-25 | $12.60 | +0.80% | $12.60 | $13.33 | $12.28 | 75.70K |
| 2026-06-24 | $12.50 | -4.14% | $12.50 | $12.69 | $12.00 | 60.90K |
| 2026-06-23 | $13.04 | -5.58% | $13.19 | $13.61 | $12.93 | 44.00K |
| 2026-06-22 | $13.81 | -0.07% | $13.93 | $14.30 | $13.33 | 113.10K |
| 2026-06-18 | $13.82 | -4.03% | $14.49 | $14.51 | $13.48 | 62.10K |
| 2026-06-17 | $14.40 | -4.26% | $15.35 | $15.93 | $14.40 | 55.30K |
| 2026-06-16 | $15.04 | -1.70% | $15.87 | $15.87 | $15.04 | 47.70K |
| 2026-06-15 | $15.30 | +8.66% | $14.66 | $16.21 | $14.66 | 56.30K |
| 2026-06-12 | $14.08 | +3.83% | $13.48 | $14.23 | $13.48 | 55.90K |
| 2026-06-11 | $13.56 | +5.12% | $13.10 | $13.74 | $12.94 | 33.30K |
| 2026-06-10 | $12.90 | -7.06% | $13.38 | $13.72 | $12.90 | 75.20K |
| 2026-06-09 | $13.88 | -3.34% | $14.28 | $14.42 | $13.26 | 63.70K |
| 2026-06-08 | $14.36 | +2.79% | $13.85 | $14.61 | $13.58 | 35.00K |
| 2026-06-05 | $13.97 | -11.25% | $15.26 | $15.44 | $13.79 | 100.80K |
| 2026-06-04 | $15.74 | -1.75% | $16.00 | $16.38 | $15.66 | 52.30K |
| 2026-06-03 | $16.02 | -4.47% | $16.30 | $16.30 | $15.63 | 55.90K |
| 2026-06-02 | $16.77 | +7.16% | $15.97 | $16.77 | $15.79 | 47.70K |
| 2026-06-01 | $15.65 | -3.87% | $15.80 | $15.83 | $15.04 | 91.70K |
| 2026-05-29 | $16.28 | +6.96% | $15.27 | $16.28 | $15.27 | 90.90K |
| 2026-05-28 | $15.22 | +0.33% | $14.98 | $15.60 | $14.42 | 92.40K |
| 2026-05-27 | $15.17 | -7.73% | $16.23 | $16.33 | $14.91 | 59.10K |
| 2026-05-26 | $16.44 | +4.78% | $16.40 | $16.65 | $16.13 | 46.80K |