Collective Mining Ltd. (TSX:CNL)
Canada
· Delayed Price · Currency is CAD 15.81
-0.18 (-1.13%)
Dec 5, 2025, 4:00 PM EST
Collective Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.96 | 16.10 | 15.75 | 15.79 | - | -1.25% | 104,688 |
| Dec 4, 2025 | 15.85 | 16.24 | 15.80 | 15.99 | 15.99 | -0.06% | 155,453 |
| Dec 3, 2025 | 15.88 | 16.27 | 15.66 | 16.00 | 16.00 | 1.85% | 231,280 |
| Dec 2, 2025 | 15.69 | 15.80 | 15.48 | 15.71 | 15.71 | 0.51% | 132,183 |
| Dec 1, 2025 | 16.15 | 16.15 | 15.40 | 15.63 | 15.63 | -1.82% | 173,256 |
| Nov 28, 2025 | 15.59 | 16.30 | 15.55 | 15.92 | 15.92 | 3.38% | 221,366 |
| Nov 27, 2025 | 15.63 | 16.00 | 15.36 | 15.40 | 15.40 | -1.16% | 39,438 |
| Nov 26, 2025 | 15.79 | 15.83 | 15.53 | 15.58 | 15.58 | 0.06% | 137,217 |
| Nov 25, 2025 | 15.28 | 15.70 | 15.13 | 15.57 | 15.57 | 3.46% | 151,834 |
| Nov 24, 2025 | 14.23 | 15.13 | 14.23 | 15.05 | 15.05 | 6.44% | 447,924 |
| Nov 21, 2025 | 13.99 | 14.42 | 13.81 | 14.14 | 14.14 | 1.14% | 151,740 |
| Nov 20, 2025 | 14.94 | 15.06 | 13.94 | 13.98 | 13.98 | -5.48% | 149,026 |
| Nov 19, 2025 | 14.90 | 15.20 | 14.55 | 14.79 | 14.79 | 1.37% | 113,479 |
| Nov 18, 2025 | 14.50 | 14.90 | 14.27 | 14.59 | 14.59 | 0.41% | 110,750 |
| Nov 17, 2025 | 14.75 | 14.96 | 14.33 | 14.53 | 14.53 | -2.15% | 126,707 |
| Nov 14, 2025 | 14.15 | 14.92 | 13.76 | 14.85 | 14.85 | 2.06% | 153,669 |
| Nov 13, 2025 | 15.30 | 15.38 | 14.48 | 14.55 | 14.55 | -5.40% | 110,361 |
| Nov 12, 2025 | 15.17 | 15.53 | 15.17 | 15.38 | 15.38 | 2.12% | 220,546 |
| Nov 11, 2025 | 15.46 | 15.46 | 14.98 | 15.06 | 15.06 | -1.57% | 107,693 |
| Nov 10, 2025 | 15.34 | 15.47 | 15.20 | 15.30 | 15.30 | 3.38% | 168,365 |
| Nov 7, 2025 | 14.76 | 14.92 | 14.46 | 14.80 | 14.80 | 0.41% | 157,469 |
| Nov 6, 2025 | 15.37 | 15.62 | 14.73 | 14.74 | 14.74 | -3.97% | 111,313 |
| Nov 5, 2025 | 15.50 | 15.76 | 15.28 | 15.35 | 15.35 | 0.46% | 87,150 |
| Nov 4, 2025 | 16.57 | 16.57 | 15.22 | 15.28 | 15.28 | -8.01% | 169,006 |
| Nov 3, 2025 | 16.21 | 17.13 | 16.20 | 16.61 | 16.61 | 3.81% | 303,649 |
| Oct 31, 2025 | 16.33 | 16.41 | 15.79 | 16.00 | 16.00 | -1.54% | 1,710,618 |
| Oct 30, 2025 | 15.85 | 16.47 | 15.66 | 16.25 | 16.25 | 1.69% | 205,470 |
| Oct 29, 2025 | 16.52 | 16.55 | 15.92 | 15.98 | 15.98 | 2.63% | 176,596 |
| Oct 28, 2025 | 15.39 | 15.84 | 15.28 | 15.57 | 15.57 | 0.19% | 126,550 |
| Oct 27, 2025 | 16.06 | 16.19 | 15.43 | 15.54 | 15.54 | -5.88% | 124,530 |
| Oct 24, 2025 | 16.72 | 17.00 | 16.26 | 16.51 | 16.51 | -1.08% | 119,565 |
| Oct 23, 2025 | 16.00 | 16.79 | 15.88 | 16.69 | 16.69 | 6.24% | 214,150 |
| Oct 22, 2025 | 15.05 | 15.83 | 14.80 | 15.71 | 15.71 | 3.76% | 278,042 |
| Oct 21, 2025 | 15.71 | 15.71 | 15.00 | 15.14 | 15.14 | -7.51% | 238,386 |
| Oct 20, 2025 | 16.78 | 16.78 | 16.03 | 16.37 | 16.37 | 0.74% | 408,413 |
| Oct 17, 2025 | 17.64 | 17.64 | 16.15 | 16.25 | 16.25 | -9.37% | 292,050 |
| Oct 16, 2025 | 19.01 | 19.01 | 17.88 | 17.93 | 17.93 | -4.42% | 346,834 |
| Oct 15, 2025 | 19.05 | 19.21 | 18.59 | 18.76 | 18.76 | -1.05% | 217,444 |
| Oct 14, 2025 | 18.86 | 19.01 | 18.74 | 18.96 | 18.96 | 1.99% | 129,959 |
| Oct 10, 2025 | 18.30 | 18.90 | 18.30 | 18.59 | 18.59 | 1.92% | 141,370 |
| Oct 9, 2025 | 18.85 | 18.86 | 18.21 | 18.24 | 18.24 | -2.46% | 279,714 |
| Oct 8, 2025 | 18.72 | 18.95 | 18.61 | 18.70 | 18.70 | 0.75% | 158,545 |
| Oct 7, 2025 | 18.60 | 18.85 | 18.46 | 18.56 | 18.56 | 0.05% | 169,950 |
| Oct 6, 2025 | 18.75 | 19.10 | 18.45 | 18.55 | 18.55 | -0.16% | 439,131 |
| Oct 3, 2025 | 18.76 | 18.76 | 18.40 | 18.58 | 18.58 | 0.16% | 380,228 |
| Oct 2, 2025 | 19.57 | 19.57 | 18.44 | 18.55 | 18.55 | -9.56% | 1,047,881 |
| Oct 1, 2025 | 20.59 | 20.83 | 20.13 | 20.51 | 20.51 | 1.48% | 311,260 |
| Sep 30, 2025 | 20.01 | 20.59 | 20.01 | 20.21 | 20.21 | 0.40% | 106,470 |
| Sep 29, 2025 | 19.89 | 20.74 | 19.74 | 20.13 | 20.13 | 2.29% | 161,408 |
| Sep 26, 2025 | 18.99 | 19.80 | 18.98 | 19.68 | 19.68 | 4.63% | 126,530 |
| Sep 25, 2025 | 18.54 | 19.24 | 18.54 | 18.81 | 18.81 | 1.46% | 125,821 |
| Sep 24, 2025 | 18.62 | 19.04 | 18.31 | 18.54 | 18.54 | 0.11% | 121,353 |
| Sep 23, 2025 | 18.59 | 18.79 | 18.41 | 18.52 | 18.52 | - | 86,664 |
| Sep 22, 2025 | 18.65 | 18.94 | 18.43 | 18.52 | 18.52 | 1.26% | 162,568 |
| Sep 19, 2025 | 17.42 | 18.48 | 17.42 | 18.29 | 18.29 | 3.80% | 180,773 |
| Sep 18, 2025 | 17.39 | 17.63 | 17.28 | 17.62 | 17.62 | 0.46% | 122,520 |
| Sep 17, 2025 | 17.62 | 18.03 | 17.45 | 17.54 | 17.54 | -2.45% | 121,119 |
| Sep 16, 2025 | 18.51 | 18.64 | 17.90 | 17.98 | 17.98 | -2.81% | 162,997 |
| Sep 15, 2025 | 18.82 | 18.92 | 18.27 | 18.50 | 18.50 | -2.68% | 174,721 |
| Sep 12, 2025 | 18.99 | 19.18 | 18.71 | 19.01 | 19.01 | 0.64% | 163,562 |
| Sep 11, 2025 | 18.83 | 19.18 | 18.65 | 18.89 | 18.89 | 0.05% | 143,198 |
| Sep 10, 2025 | 18.53 | 18.95 | 18.44 | 18.88 | 18.88 | 2.94% | 91,655 |
| Sep 9, 2025 | 18.82 | 18.92 | 18.14 | 18.34 | 18.34 | -2.86% | 110,789 |
| Sep 8, 2025 | 19.40 | 19.61 | 18.82 | 18.88 | 18.88 | -2.02% | 145,386 |
| Sep 5, 2025 | 18.57 | 19.34 | 18.50 | 19.27 | 19.27 | 4.90% | 219,293 |
| Sep 4, 2025 | 19.38 | 19.38 | 18.34 | 18.37 | 18.37 | -4.42% | 160,526 |
| Sep 3, 2025 | 18.90 | 19.33 | 18.37 | 19.22 | 19.22 | 2.67% | 230,635 |
| Sep 2, 2025 | 18.14 | 19.08 | 17.94 | 18.72 | 18.72 | 4.17% | 184,426 |
| Aug 29, 2025 | 17.61 | 18.18 | 17.53 | 17.97 | 17.97 | 1.87% | 175,815 |
| Aug 28, 2025 | 16.90 | 17.85 | 16.58 | 17.64 | 17.64 | 4.69% | 145,924 |
| Aug 27, 2025 | 17.07 | 17.38 | 16.77 | 16.85 | 16.85 | -2.09% | 128,219 |
| Aug 26, 2025 | 15.74 | 17.25 | 15.62 | 17.21 | 17.21 | 10.32% | 337,372 |
| Aug 25, 2025 | 14.99 | 15.66 | 14.70 | 15.60 | 15.60 | 3.79% | 165,234 |
| Aug 22, 2025 | 14.40 | 15.20 | 14.40 | 15.03 | 15.03 | 2.59% | 140,553 |
| Aug 21, 2025 | 14.84 | 14.95 | 14.36 | 14.65 | 14.65 | 0.27% | 159,614 |
| Aug 20, 2025 | 14.41 | 14.82 | 14.14 | 14.61 | 14.61 | 3.84% | 168,588 |
| Aug 19, 2025 | 14.60 | 14.60 | 13.89 | 14.07 | 14.07 | -3.17% | 125,767 |
| Aug 18, 2025 | 14.01 | 14.61 | 13.88 | 14.53 | 14.53 | 3.93% | 93,371 |
| Aug 15, 2025 | 13.54 | 14.16 | 13.47 | 13.98 | 13.98 | 3.25% | 116,165 |
| Aug 14, 2025 | 13.28 | 13.60 | 13.27 | 13.54 | 13.54 | 1.88% | 97,464 |
| Aug 13, 2025 | 13.14 | 13.50 | 13.14 | 13.29 | 13.29 | 0.83% | 100,424 |
| Aug 12, 2025 | 13.23 | 13.35 | 12.99 | 13.18 | 13.18 | - | 77,480 |
| Aug 11, 2025 | 12.58 | 13.24 | 12.58 | 13.18 | 13.18 | 0.92% | 57,395 |
| Aug 8, 2025 | 13.35 | 13.35 | 12.84 | 13.06 | 13.06 | -2.76% | 162,324 |
| Aug 7, 2025 | 13.51 | 13.97 | 13.09 | 13.43 | 13.43 | -2.26% | 255,526 |
| Aug 6, 2025 | 12.85 | 13.95 | 11.70 | 13.74 | 13.74 | 4.81% | 658,842 |
| Aug 5, 2025 | 13.43 | 13.69 | 12.98 | 13.11 | 13.11 | 2.90% | 133,814 |
| Aug 1, 2025 | 12.76 | 12.84 | 12.40 | 12.74 | 12.74 | 1.43% | 134,258 |
| Jul 31, 2025 | 12.41 | 12.61 | 12.31 | 12.56 | 12.56 | 0.56% | 129,878 |
| Jul 30, 2025 | 12.58 | 12.75 | 12.40 | 12.49 | 12.49 | -1.50% | 275,341 |
| Jul 29, 2025 | 12.37 | 12.84 | 12.37 | 12.68 | 12.68 | 1.85% | 67,131 |
| Jul 28, 2025 | 12.67 | 12.68 | 12.27 | 12.45 | 12.45 | -3.04% | 185,537 |
| Jul 25, 2025 | 12.68 | 12.94 | 12.55 | 12.84 | 12.84 | -0.47% | 169,641 |
| Jul 24, 2025 | 12.81 | 12.91 | 12.51 | 12.90 | 12.90 | -0.39% | 182,335 |
| Jul 23, 2025 | 13.60 | 13.61 | 12.71 | 12.95 | 12.95 | -3.72% | 253,483 |
| Jul 22, 2025 | 13.67 | 13.72 | 13.36 | 13.45 | 13.45 | -1.75% | 185,750 |
| Jul 21, 2025 | 13.47 | 13.71 | 13.39 | 13.69 | 13.69 | 3.71% | 176,418 |
| Jul 18, 2025 | 13.26 | 13.48 | 13.01 | 13.20 | 13.20 | -0.38% | 97,486 |
| Jul 17, 2025 | 13.18 | 13.29 | 12.95 | 13.25 | 13.25 | -1.12% | 167,168 |
| Jul 16, 2025 | 13.83 | 13.83 | 13.16 | 13.40 | 13.40 | -1.76% | 198,482 |