Skip to main content
Collective Mining Ltd. (TSX:CNL)
Canada flag Canada · Delayed Price · Currency is CAD
25.99
-1.15 (-4.24%)
Apr 28, 2026, 4:00 PM EST

Collective Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5726.9825.4725.9925.99-4.24%134,255
Apr 27, 202627.1527.8326.8627.1427.14-0.55%95,665
Apr 24, 202628.8128.8127.0927.2927.29-2.78%134,965
Apr 23, 202628.4730.1227.5528.0728.07-0.67%207,936
Apr 22, 202627.4429.8227.4428.2628.262.13%255,953
Apr 21, 202628.0028.4527.3227.6727.67-2.57%340,823
Apr 20, 202627.6929.2627.6128.4028.401.03%198,236
Apr 17, 202627.2828.8526.8828.1128.114.23%220,682
Apr 16, 202626.6227.2426.3226.9726.971.47%159,311
Apr 15, 202626.6726.8725.9226.5826.58-1.26%156,499
Apr 14, 202626.2327.2026.1926.9226.924.10%144,688
Apr 13, 202625.6826.1825.4025.8625.86-0.96%113,512
Apr 10, 202625.9026.1625.6226.1126.111.20%217,557
Apr 9, 202625.8826.5225.7225.8025.80-0.08%219,054
Apr 8, 202626.3726.8325.3025.8225.821.65%354,419
Apr 7, 202625.5025.5424.9125.4025.40-1.59%204,936
Apr 6, 202625.2526.2925.1425.8125.812.02%234,742
Apr 2, 202624.1125.6323.6725.3025.30-0.24%96,029
Apr 1, 202624.6026.4824.3125.3625.363.81%242,375
Mar 31, 202622.7824.5522.4924.4324.439.55%221,454
Mar 30, 202623.0023.0021.5122.3022.306.39%222,462
Mar 27, 202619.6621.7419.6620.9620.965.75%213,755
Mar 26, 202619.5420.2819.4919.8219.82-2.08%241,931
Mar 25, 202620.4920.4919.9420.2420.243.79%173,081
Mar 24, 202619.5619.9219.0819.5019.50-1.86%160,270
Mar 23, 202619.3520.6919.1119.8719.872.85%310,726
Mar 20, 202620.1820.9418.8419.3219.32-5.99%2,425,481
Mar 19, 202621.0121.2919.4820.5520.55-9.23%627,692
Mar 18, 202622.0223.0621.7222.6422.64-1.18%300,113
Mar 17, 202623.1823.3822.3322.9122.91-0.09%280,371
Mar 16, 202622.6423.6821.5122.9322.939.03%460,845
Mar 13, 202622.7322.7320.9621.0321.03-6.07%131,546
Mar 12, 202624.0724.0722.3522.3922.39-5.21%101,996
Mar 11, 202624.3424.3423.2423.6223.62-4.53%99,337
Mar 10, 202623.5425.2623.5424.7424.746.78%142,059
Mar 9, 202623.1623.2321.6723.1723.17-1.78%193,094
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