Collective Mining Ltd. (CNL)
NYSEAMERICAN: CNL · Real-Time Price · USD
11.36
-0.09 (-0.79%)
Dec 5, 2025, 4:00 PM EST - Market closed
Collective Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.46 | 11.52 | 11.33 | 11.36 | 11.36 | -0.74% | 22,201 |
| Dec 4, 2025 | 11.35 | 11.58 | 11.35 | 11.45 | 11.45 | 0.04% | 22,865 |
| Dec 3, 2025 | 11.33 | 11.68 | 11.29 | 11.44 | 11.44 | 1.60% | 184,370 |
| Dec 2, 2025 | 11.18 | 11.29 | 11.09 | 11.26 | 11.26 | 0.81% | 38,149 |
| Dec 1, 2025 | 11.61 | 11.61 | 11.04 | 11.17 | 11.17 | -3.04% | 48,750 |
| Nov 28, 2025 | 11.19 | 11.69 | 11.12 | 11.52 | 11.52 | 4.07% | 17,805 |
| Nov 26, 2025 | 11.04 | 11.21 | 11.04 | 11.07 | 11.07 | 0.45% | 36,232 |
| Nov 25, 2025 | 10.55 | 11.16 | 10.55 | 11.02 | 11.02 | 4.36% | 20,097 |
| Nov 24, 2025 | 10.10 | 10.69 | 10.10 | 10.56 | 10.56 | 5.49% | 56,456 |
| Nov 21, 2025 | 9.85 | 10.23 | 9.80 | 10.01 | 10.01 | 1.73% | 73,474 |
| Nov 20, 2025 | 10.65 | 10.95 | 9.84 | 9.84 | 9.84 | -6.64% | 53,597 |
| Nov 19, 2025 | 10.63 | 10.73 | 10.38 | 10.54 | 10.54 | 1.84% | 51,797 |
| Nov 18, 2025 | 10.30 | 10.47 | 10.20 | 10.35 | 10.35 | 0.58% | 40,637 |
| Nov 17, 2025 | 10.51 | 10.65 | 10.19 | 10.29 | 10.29 | -3.29% | 77,811 |
| Nov 14, 2025 | 10.05 | 10.64 | 9.77 | 10.64 | 10.64 | 3.60% | 59,671 |
| Nov 13, 2025 | 11.15 | 11.15 | 10.25 | 10.27 | 10.27 | -6.21% | 28,909 |
| Nov 12, 2025 | 10.45 | 11.09 | 10.45 | 10.95 | 10.95 | 2.15% | 40,050 |
| Nov 11, 2025 | 10.95 | 10.98 | 10.63 | 10.72 | 10.72 | -1.47% | 53,047 |
| Nov 10, 2025 | 10.86 | 11.06 | 10.85 | 10.88 | 10.88 | 3.32% | 87,999 |
| Nov 7, 2025 | 10.22 | 10.64 | 10.22 | 10.53 | 10.53 | 0.96% | 42,677 |
| Nov 6, 2025 | 10.91 | 11.03 | 10.43 | 10.43 | 10.43 | -4.84% | 37,204 |
| Nov 5, 2025 | 10.99 | 11.21 | 10.84 | 10.96 | 10.96 | 0.92% | 77,802 |
| Nov 4, 2025 | 11.52 | 11.68 | 10.77 | 10.86 | 10.86 | -8.20% | 57,059 |
| Nov 3, 2025 | 11.32 | 12.13 | 11.32 | 11.83 | 11.83 | 4.14% | 71,041 |
| Oct 31, 2025 | 11.66 | 11.70 | 11.35 | 11.36 | 11.36 | -1.98% | 160,018 |
| Oct 30, 2025 | 11.49 | 11.66 | 11.21 | 11.59 | 11.59 | 1.13% | 47,947 |
| Oct 29, 2025 | 11.84 | 11.88 | 11.39 | 11.46 | 11.46 | 2.96% | 98,051 |
| Oct 28, 2025 | 11.00 | 11.32 | 10.87 | 11.13 | 11.13 | -0.36% | 71,066 |
| Oct 27, 2025 | 11.55 | 11.64 | 11.03 | 11.17 | 11.17 | -5.18% | 44,112 |
| Oct 24, 2025 | 11.84 | 12.12 | 11.63 | 11.78 | 11.78 | -1.17% | 51,522 |
| Oct 23, 2025 | 11.32 | 12.00 | 11.32 | 11.92 | 11.92 | 6.05% | 82,870 |
| Oct 22, 2025 | 10.54 | 11.33 | 10.43 | 11.24 | 11.24 | 3.50% | 87,595 |
| Oct 21, 2025 | 11.19 | 11.43 | 10.70 | 10.86 | 10.86 | -7.34% | 91,443 |
| Oct 20, 2025 | 12.00 | 12.00 | 11.44 | 11.72 | 11.72 | 0.86% | 45,830 |
| Oct 17, 2025 | 12.30 | 12.55 | 11.52 | 11.62 | 11.62 | -9.57% | 85,829 |
| Oct 16, 2025 | 13.44 | 13.50 | 12.69 | 12.85 | 12.85 | -3.53% | 165,130 |
| Oct 15, 2025 | 13.60 | 13.67 | 13.22 | 13.32 | 13.32 | -1.04% | 56,564 |
| Oct 14, 2025 | 13.51 | 13.54 | 13.35 | 13.46 | 13.46 | -1.82% | 55,262 |
| Oct 13, 2025 | 13.66 | 13.77 | 13.50 | 13.71 | 13.71 | 3.01% | 40,058 |
| Oct 10, 2025 | 13.06 | 13.50 | 13.06 | 13.31 | 13.31 | 2.31% | 35,882 |
| Oct 9, 2025 | 13.48 | 13.62 | 12.95 | 13.01 | 13.01 | -3.34% | 39,042 |
| Oct 8, 2025 | 13.60 | 13.60 | 13.33 | 13.46 | 13.46 | 1.13% | 35,316 |
| Oct 7, 2025 | 13.22 | 13.56 | 13.22 | 13.31 | 13.31 | 0.53% | 34,980 |
| Oct 6, 2025 | 13.65 | 13.69 | 13.22 | 13.24 | 13.24 | -0.23% | 192,660 |
| Oct 3, 2025 | 13.32 | 13.69 | 13.18 | 13.27 | 13.27 | 0.15% | 81,493 |
| Oct 2, 2025 | 14.08 | 14.08 | 13.21 | 13.25 | 13.25 | -10.17% | 204,497 |
| Oct 1, 2025 | 14.61 | 14.96 | 14.42 | 14.75 | 14.75 | 2.08% | 62,082 |
| Sep 30, 2025 | 14.45 | 14.78 | 14.45 | 14.45 | 14.45 | 0.07% | 28,485 |
| Sep 29, 2025 | 14.67 | 14.91 | 14.26 | 14.44 | 14.44 | 1.91% | 59,635 |
| Sep 26, 2025 | 13.65 | 14.24 | 13.65 | 14.17 | 14.17 | 4.34% | 40,804 |
| Sep 25, 2025 | 13.34 | 13.79 | 13.29 | 13.58 | 13.58 | 1.72% | 28,792 |
| Sep 24, 2025 | 13.32 | 13.69 | 13.19 | 13.35 | 13.35 | -0.15% | 35,735 |
| Sep 23, 2025 | 13.41 | 13.61 | 13.31 | 13.37 | 13.37 | -0.82% | 46,926 |
| Sep 22, 2025 | 13.53 | 13.69 | 13.26 | 13.48 | 13.48 | 0.75% | 77,223 |
| Sep 19, 2025 | 12.71 | 13.55 | 12.70 | 13.38 | 13.38 | 5.44% | 69,594 |
| Sep 18, 2025 | 12.54 | 12.78 | 12.50 | 12.69 | 12.69 | -0.63% | 42,636 |
| Sep 17, 2025 | 12.92 | 13.19 | 12.62 | 12.77 | 12.77 | -2.67% | 55,167 |
| Sep 16, 2025 | 13.49 | 13.53 | 13.01 | 13.12 | 13.12 | -2.74% | 59,720 |
| Sep 15, 2025 | 13.76 | 13.78 | 13.28 | 13.49 | 13.49 | -2.18% | 55,941 |
| Sep 12, 2025 | 13.65 | 13.86 | 13.52 | 13.79 | 13.79 | 1.25% | 32,023 |
| Sep 11, 2025 | 13.65 | 13.86 | 13.47 | 13.62 | 13.62 | -0.22% | 79,365 |
| Sep 10, 2025 | 13.34 | 13.68 | 13.32 | 13.65 | 13.65 | 3.49% | 49,067 |
| Sep 9, 2025 | 13.74 | 13.81 | 13.06 | 13.19 | 13.19 | -3.51% | 85,449 |
| Sep 8, 2025 | 14.33 | 14.33 | 13.61 | 13.67 | 13.67 | -2.36% | 99,698 |
| Sep 5, 2025 | 13.59 | 14.00 | 13.40 | 14.00 | 14.00 | 5.42% | 104,160 |
| Sep 4, 2025 | 13.87 | 13.87 | 13.26 | 13.28 | 13.28 | -5.08% | 50,010 |
| Sep 3, 2025 | 13.97 | 14.07 | 13.37 | 13.99 | 13.99 | 2.12% | 130,931 |
| Sep 2, 2025 | 13.41 | 13.85 | 12.99 | 13.70 | 13.70 | 4.74% | 89,577 |
| Aug 29, 2025 | 13.02 | 13.27 | 12.75 | 13.08 | 13.08 | 1.00% | 34,360 |
| Aug 28, 2025 | 12.33 | 12.99 | 12.12 | 12.95 | 12.95 | 5.89% | 61,135 |
| Aug 27, 2025 | 12.43 | 12.69 | 12.14 | 12.23 | 12.23 | -1.13% | 66,569 |
| Aug 26, 2025 | 11.27 | 12.49 | 11.27 | 12.37 | 12.37 | 9.86% | 112,334 |
| Aug 25, 2025 | 10.93 | 11.30 | 10.51 | 11.26 | 11.26 | 3.78% | 48,852 |
| Aug 22, 2025 | 10.40 | 10.99 | 10.33 | 10.85 | 10.85 | 2.75% | 39,903 |
| Aug 21, 2025 | 10.63 | 10.81 | 10.33 | 10.56 | 10.56 | -0.38% | 54,544 |
| Aug 20, 2025 | 10.29 | 10.69 | 10.23 | 10.60 | 10.60 | 4.95% | 81,255 |
| Aug 19, 2025 | 10.57 | 10.57 | 10.00 | 10.10 | 10.10 | -4.72% | 25,221 |
| Aug 18, 2025 | 10.05 | 10.60 | 9.98 | 10.60 | 10.60 | 6.11% | 65,605 |
| Aug 15, 2025 | 9.86 | 10.24 | 9.73 | 9.99 | 9.99 | 2.67% | 53,261 |
| Aug 14, 2025 | 9.50 | 9.84 | 9.50 | 9.73 | 9.73 | 1.04% | 47,486 |
| Aug 13, 2025 | 9.59 | 9.82 | 9.59 | 9.63 | 9.63 | 0.73% | 42,707 |
| Aug 12, 2025 | 9.54 | 9.69 | 9.39 | 9.56 | 9.56 | 0.53% | 68,164 |
| Aug 11, 2025 | 9.31 | 9.60 | 9.19 | 9.51 | 9.51 | -0.21% | 24,054 |
| Aug 8, 2025 | 9.74 | 9.74 | 9.34 | 9.53 | 9.53 | -2.56% | 102,836 |
| Aug 7, 2025 | 10.22 | 10.22 | 9.51 | 9.78 | 9.78 | -2.69% | 94,886 |
| Aug 6, 2025 | 9.39 | 10.20 | 8.30 | 10.05 | 10.05 | 6.69% | 826,059 |
| Aug 5, 2025 | 9.66 | 9.94 | 9.42 | 9.42 | 9.42 | -3.68% | 29,158 |
| Aug 4, 2025 | 9.39 | 9.84 | 9.39 | 9.78 | 9.78 | 5.96% | 25,662 |
| Aug 1, 2025 | 9.15 | 9.37 | 8.99 | 9.23 | 9.23 | 2.21% | 31,714 |
| Jul 31, 2025 | 9.03 | 9.11 | 8.89 | 9.03 | 9.03 | 0.44% | 36,373 |
| Jul 30, 2025 | 9.12 | 9.25 | 8.94 | 8.99 | 8.99 | -2.71% | 79,910 |
| Jul 29, 2025 | 9.02 | 9.31 | 9.02 | 9.24 | 9.24 | 2.78% | 29,378 |
| Jul 28, 2025 | 9.27 | 9.28 | 8.95 | 8.99 | 8.99 | -4.06% | 66,360 |
| Jul 25, 2025 | 9.33 | 9.46 | 9.15 | 9.37 | 9.37 | -0.21% | 65,025 |
| Jul 24, 2025 | 9.31 | 9.50 | 9.15 | 9.39 | 9.39 | -1.52% | 58,017 |
| Jul 23, 2025 | 9.98 | 10.00 | 9.33 | 9.54 | 9.54 | -3.39% | 62,032 |
| Jul 22, 2025 | 10.13 | 10.15 | 9.79 | 9.87 | 9.87 | -1.60% | 27,719 |
| Jul 21, 2025 | 9.80 | 10.04 | 9.76 | 10.03 | 10.03 | 4.15% | 65,678 |
| Jul 18, 2025 | 9.69 | 9.79 | 9.48 | 9.63 | 9.63 | -0.41% | 41,919 |
| Jul 17, 2025 | 9.58 | 9.67 | 9.38 | 9.67 | 9.67 | -1.53% | 73,253 |