Skip to main content
Collective Mining Ltd. (TSX:CNL)
Canada flag Canada · Delayed Price · Currency is CAD
22.54
-1.05 (-4.45%)
Mar 9, 2026, 2:02 PM EST

Collective Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.1623.1621.6722.44--4.87%70,025
Mar 6, 202623.1623.9622.8523.5923.59-0.76%101,600
Mar 5, 202625.6025.6023.3623.7723.77-8.37%209,530
Mar 4, 202625.7726.5025.4125.9425.941.29%147,859
Mar 3, 202626.9726.9724.6525.6125.61-7.71%174,902
Mar 2, 202628.9928.9927.1327.7527.75-2.32%134,582
Feb 27, 202627.8128.7927.2428.4128.412.67%593,678
Feb 26, 202627.3527.7626.7427.6727.671.39%125,668
Feb 25, 202627.1328.0827.1227.2927.290.59%161,722
Feb 24, 202624.7427.7423.9627.1327.1312.06%289,213
Feb 23, 202623.9524.7523.9524.2124.211.30%168,651
Feb 20, 202622.3723.9422.3623.9023.905.05%196,223
Feb 19, 202622.3022.7921.5122.7522.753.17%112,076
Feb 18, 202622.0022.3421.3522.0522.051.94%142,540
Feb 17, 202621.9122.1421.1821.6321.63-5.09%267,044
Feb 13, 202622.4423.2022.4422.7922.791.92%124,684
Feb 12, 202624.3224.3222.2622.3622.36-8.10%165,647
Feb 11, 202624.5424.6623.8824.3324.330.08%168,314
Feb 10, 202624.4124.8124.1224.3124.31-2.29%144,361
Feb 9, 202622.6124.9322.6124.8824.8811.92%242,543
Feb 6, 202621.7822.4621.7522.2322.233.64%152,360
Feb 5, 202622.6122.8021.3121.4521.45-8.99%245,283
Feb 4, 202625.4125.4122.3223.5723.57-5.57%450,898
Feb 3, 202623.6325.0023.1624.9624.9610.49%313,271
Feb 2, 202622.0522.7921.8722.5922.590.85%236,534
Jan 30, 202624.4024.4022.2222.4022.40-11.04%362,143
Jan 29, 202627.0027.4424.5225.1825.18-5.87%270,470
Jan 28, 202625.5026.8925.3426.7526.754.94%410,148
Jan 27, 202623.3625.5422.8825.4925.4911.16%394,979
Jan 26, 202623.4623.9422.8422.9322.931.24%304,830
Jan 23, 202622.0122.9221.8722.6522.652.54%214,435
Jan 22, 202622.3022.8421.0022.0922.090.78%186,695
Jan 21, 202622.7523.0821.7021.9221.920.41%275,953
Jan 20, 202620.9922.0120.8721.8321.836.02%244,122
Jan 19, 202621.1121.7220.5820.5920.59-1.77%44,698
Jan 16, 202621.2021.2120.5020.9620.96-1.64%328,502
Jan 15, 202622.0022.0321.3021.3121.31-3.40%92,876
Jan 14, 202621.9122.4521.7022.0622.060.68%202,116
Jan 13, 202622.2122.9321.4821.9121.912.91%217,708
Jan 12, 202620.6121.4820.6121.2921.296.45%202,416
Jan 9, 202620.2120.3319.8320.0020.00-1.19%90,253
Jan 8, 202620.1220.6019.8920.2420.24-1.03%88,771
Jan 7, 202619.5020.6419.3220.4520.453.07%244,839
Jan 6, 202620.1920.4119.6319.8419.84-0.15%136,025
Jan 5, 202619.5220.1919.5219.8719.873.60%383,860
Jan 2, 202620.5820.5818.8819.1819.18-4.10%238,113
Dec 31, 202520.4120.8219.9220.0020.00-2.91%155,533
Dec 30, 202520.8921.0020.4220.6020.602.28%265,305
Dec 29, 202520.5720.7019.7520.1420.14-2.75%255,752
Dec 24, 202520.7520.7920.5420.7120.710.19%48,043
Dec 23, 202520.9821.1420.6220.6720.67-0.72%157,201
Dec 22, 202519.5420.9619.5320.8220.828.04%296,879
Dec 19, 202518.7919.5918.7919.2719.273.21%250,823
Dec 18, 202518.7819.3518.6118.6718.67-1.11%161,909
Dec 17, 202518.0719.3817.9618.8818.885.71%338,593
Dec 16, 202517.6217.9017.5017.8617.861.25%124,994
Dec 15, 202518.0618.0617.2817.6417.64-0.17%189,255
Dec 12, 202517.1517.7817.1117.6717.673.64%204,016
Dec 11, 202516.3517.1916.2717.0517.054.54%152,839
Dec 10, 202515.6316.5615.5616.3116.315.02%320,440
Dec 9, 202515.6015.8315.4415.5315.53-1.33%226,628
Dec 8, 202516.0016.0215.5815.7415.74-0.44%382,071
Dec 5, 202515.9616.1015.7015.8115.81-1.13%164,116
Dec 4, 202515.8516.2415.8015.9915.99-0.06%155,453
Dec 3, 202515.8816.2715.6616.0016.001.85%231,280
Dec 2, 202515.6915.8015.4815.7115.710.51%132,183
Dec 1, 202516.1516.1515.4015.6315.63-1.82%173,256
Nov 28, 202515.5916.3015.5515.9215.923.38%221,366
Nov 27, 202515.6316.0015.3615.4015.40-1.16%39,438
Nov 26, 202515.7915.8315.5315.5815.580.06%137,217
Nov 25, 202515.2815.7015.1315.5715.573.46%151,834
Nov 24, 202514.2315.1314.2315.0515.056.44%447,924
Nov 21, 202513.9914.4213.8114.1414.141.14%151,740
Nov 20, 202514.9415.0613.9413.9813.98-5.48%149,026
Nov 19, 202514.9015.2014.5514.7914.791.37%113,479
Nov 18, 202514.5014.9014.2714.5914.590.41%110,750
Nov 17, 202514.7514.9614.3314.5314.53-2.15%126,707
Nov 14, 202514.1514.9213.7614.8514.852.06%153,669
Nov 13, 202515.3015.3814.4814.5514.55-5.40%110,361
Nov 12, 202515.1715.5315.1715.3815.382.12%220,546
Nov 11, 202515.4615.4614.9815.0615.06-1.57%107,693
Nov 10, 202515.3415.4715.2015.3015.303.38%168,365
Nov 7, 202514.7614.9214.4614.8014.800.41%157,469
Nov 6, 202515.3715.6214.7314.7414.74-3.97%111,313
Nov 5, 202515.5015.7615.2815.3515.350.46%87,150
Nov 4, 202516.5716.5715.2215.2815.28-8.01%169,006
Nov 3, 202516.2117.1316.2016.6116.613.81%303,649
Oct 31, 202516.3316.4115.7916.0016.00-1.54%1,710,618
Oct 30, 202515.8516.4715.6616.2516.251.69%205,470
Oct 29, 202516.5216.5515.9215.9815.982.63%176,596
Oct 28, 202515.3915.8415.2815.5715.570.19%126,550
Oct 27, 202516.0616.1915.4315.5415.54-5.88%124,530
Oct 24, 202516.7217.0016.2616.5116.51-1.08%119,565
Oct 23, 202516.0016.7915.8816.6916.696.24%214,150
Oct 22, 202515.0515.8314.8015.7115.713.76%278,042
Oct 21, 202515.7115.7115.0015.1415.14-7.51%238,386
Oct 20, 202516.7816.7816.0316.3716.370.74%408,413
Oct 17, 202517.6417.6416.1516.2516.25-9.37%292,050
Oct 16, 202519.0119.0117.8817.9317.93-4.42%346,834
Oct 15, 202519.0519.2118.5918.7618.76-1.05%217,444