Collective Mining Ltd. (CNL)
NYSEAMERICAN: CNL · Real-Time Price · USD
16.66
-0.59 (-3.42%)
Mar 9, 2026, 2:21 PM EDT - Market open
Collective Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.81 | 16.99 | 15.87 | 16.35 | - | -5.22% | 24,741 |
| Mar 6, 2026 | 17.00 | 17.65 | 16.83 | 17.25 | 17.25 | -1.37% | 37,379 |
| Mar 5, 2026 | 18.87 | 18.87 | 17.11 | 17.49 | 17.49 | -8.00% | 43,364 |
| Mar 4, 2026 | 19.03 | 19.38 | 18.50 | 19.01 | 19.01 | 0.69% | 83,990 |
| Mar 3, 2026 | 19.50 | 19.54 | 17.95 | 18.88 | 18.88 | -7.13% | 74,994 |
| Mar 2, 2026 | 20.86 | 21.20 | 19.80 | 20.33 | 20.33 | -2.07% | 54,177 |
| Feb 27, 2026 | 20.38 | 21.07 | 20.01 | 20.76 | 20.76 | 2.67% | 64,975 |
| Feb 26, 2026 | 20.10 | 20.28 | 18.92 | 20.22 | 20.22 | 0.70% | 58,180 |
| Feb 25, 2026 | 20.20 | 20.44 | 19.66 | 20.08 | 20.08 | 0.45% | 39,743 |
| Feb 24, 2026 | 17.38 | 20.23 | 17.38 | 19.99 | 19.99 | 11.80% | 98,401 |
| Feb 23, 2026 | 17.76 | 17.99 | 17.56 | 17.88 | 17.88 | 2.64% | 33,915 |
| Feb 20, 2026 | 16.92 | 17.49 | 16.31 | 17.42 | 17.42 | 4.50% | 35,485 |
| Feb 19, 2026 | 16.11 | 16.67 | 16.01 | 16.67 | 16.67 | 3.54% | 26,882 |
| Feb 18, 2026 | 15.98 | 16.46 | 15.50 | 16.10 | 16.10 | 2.35% | 34,566 |
| Feb 17, 2026 | 16.24 | 16.24 | 15.42 | 15.73 | 15.73 | -6.09% | 43,790 |
| Feb 13, 2026 | 16.87 | 16.92 | 16.47 | 16.75 | 16.75 | 2.32% | 37,257 |
| Feb 12, 2026 | 17.57 | 17.58 | 16.33 | 16.37 | 16.37 | -8.90% | 40,888 |
| Feb 11, 2026 | 17.95 | 18.26 | 17.52 | 17.97 | 17.97 | 0.73% | 46,565 |
| Feb 10, 2026 | 18.24 | 18.26 | 17.79 | 17.84 | 17.84 | -3.31% | 32,310 |
| Feb 9, 2026 | 16.71 | 18.45 | 16.71 | 18.45 | 18.45 | 13.33% | 65,771 |
| Feb 6, 2026 | 15.65 | 16.43 | 15.65 | 16.28 | 16.28 | 4.03% | 36,474 |
| Feb 5, 2026 | 16.21 | 16.46 | 15.55 | 15.65 | 15.65 | -9.33% | 57,090 |
| Feb 4, 2026 | 18.66 | 18.66 | 16.31 | 17.26 | 17.26 | -5.48% | 101,268 |
| Feb 3, 2026 | 17.42 | 18.35 | 16.94 | 18.26 | 18.26 | 10.33% | 61,370 |
| Feb 2, 2026 | 16.15 | 16.59 | 15.95 | 16.55 | 16.55 | 1.10% | 59,776 |
| Jan 30, 2026 | 17.98 | 18.06 | 16.37 | 16.37 | 16.37 | -12.65% | 127,524 |
| Jan 29, 2026 | 20.01 | 21.24 | 18.01 | 18.74 | 18.74 | -5.40% | 68,988 |
| Jan 28, 2026 | 19.26 | 19.89 | 18.69 | 19.81 | 19.81 | 5.04% | 78,329 |
| Jan 27, 2026 | 16.88 | 18.86 | 16.80 | 18.86 | 18.86 | 12.40% | 128,720 |
| Jan 26, 2026 | 17.10 | 17.49 | 16.60 | 16.78 | 16.78 | 0.90% | 98,019 |
| Jan 23, 2026 | 16.28 | 16.67 | 16.03 | 16.63 | 16.63 | 3.55% | 54,315 |
| Jan 22, 2026 | 15.93 | 16.61 | 15.25 | 16.06 | 16.06 | 1.01% | 68,207 |
| Jan 21, 2026 | 16.70 | 16.82 | 15.74 | 15.90 | 15.90 | 1.53% | 80,147 |
| Jan 20, 2026 | 15.48 | 15.95 | 15.14 | 15.66 | 15.66 | 4.12% | 40,206 |
| Jan 16, 2026 | 15.24 | 15.26 | 14.72 | 15.04 | 15.04 | -2.21% | 32,925 |
| Jan 15, 2026 | 15.88 | 15.96 | 15.30 | 15.38 | 15.38 | -3.87% | 43,107 |
| Jan 14, 2026 | 16.00 | 16.16 | 15.66 | 16.00 | 16.00 | 0.82% | 39,891 |
| Jan 13, 2026 | 15.55 | 16.80 | 15.45 | 15.87 | 15.87 | 4.20% | 49,949 |
| Jan 12, 2026 | 14.75 | 15.51 | 14.75 | 15.23 | 15.23 | 5.65% | 82,767 |
| Jan 9, 2026 | 14.77 | 14.77 | 14.32 | 14.42 | 14.42 | -1.00% | 20,220 |
| Jan 8, 2026 | 14.45 | 14.87 | 14.45 | 14.56 | 14.56 | -1.02% | 18,574 |
| Jan 7, 2026 | 14.33 | 14.89 | 13.99 | 14.71 | 14.71 | 2.19% | 27,957 |
| Jan 6, 2026 | 14.56 | 14.79 | 14.24 | 14.40 | 14.40 | -0.31% | 45,625 |
| Jan 5, 2026 | 14.44 | 14.71 | 14.29 | 14.44 | 14.44 | 3.81% | 29,848 |
| Jan 2, 2026 | 14.75 | 14.75 | 13.76 | 13.91 | 13.91 | -4.66% | 53,871 |
| Dec 31, 2025 | 14.96 | 15.12 | 14.55 | 14.59 | 14.59 | -2.80% | 24,574 |
| Dec 30, 2025 | 15.19 | 15.39 | 14.90 | 15.01 | 15.01 | 1.76% | 63,007 |
| Dec 29, 2025 | 15.15 | 15.15 | 14.46 | 14.75 | 14.75 | -4.53% | 74,148 |
| Dec 26, 2025 | 15.36 | 16.16 | 15.29 | 15.45 | 15.45 | 1.58% | 16,538 |
| Dec 24, 2025 | 15.07 | 15.24 | 15.01 | 15.21 | 15.21 | 0.93% | 10,815 |
| Dec 23, 2025 | 15.46 | 15.46 | 15.04 | 15.07 | 15.07 | -0.46% | 31,859 |
| Dec 22, 2025 | 14.33 | 15.28 | 14.33 | 15.14 | 15.14 | 8.53% | 79,784 |
| Dec 19, 2025 | 13.92 | 14.23 | 13.84 | 13.95 | 13.95 | 3.26% | 28,661 |
| Dec 18, 2025 | 13.55 | 13.99 | 13.51 | 13.51 | 13.51 | -1.39% | 61,989 |
| Dec 17, 2025 | 13.20 | 14.06 | 13.20 | 13.70 | 13.70 | 5.38% | 92,677 |
| Dec 16, 2025 | 12.72 | 13.00 | 12.72 | 13.00 | 13.00 | 2.28% | 24,382 |
| Dec 15, 2025 | 12.78 | 13.01 | 12.59 | 12.71 | 12.71 | -0.39% | 75,607 |
| Dec 12, 2025 | 12.64 | 12.92 | 12.41 | 12.76 | 12.76 | 2.90% | 86,424 |
| Dec 11, 2025 | 11.63 | 12.48 | 11.63 | 12.40 | 12.40 | 4.82% | 53,717 |
| Dec 10, 2025 | 11.22 | 12.00 | 10.90 | 11.83 | 11.83 | 5.44% | 113,613 |
| Dec 9, 2025 | 11.37 | 11.47 | 11.15 | 11.22 | 11.22 | -1.15% | 32,755 |
| Dec 8, 2025 | 11.37 | 11.57 | 11.26 | 11.35 | 11.35 | -0.09% | 32,168 |
| Dec 5, 2025 | 11.46 | 11.52 | 11.33 | 11.36 | 11.36 | -0.74% | 30,985 |
| 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% | 44,524 |
| 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% | 20,107 |
| 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% | 83,291 |
| 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 |