Skip to main content
Collective Mining Ltd. (CNL)
NYSEAMERICAN: CNL · Real-Time Price · USD
18.95
-0.87 (-4.39%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Collective Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.5319.6918.6318.9518.95-4.39%26,726
Apr 27, 202619.9320.4119.6719.8219.82-0.75%34,195
Apr 24, 202620.6020.6219.8619.9719.97-2.11%50,939
Apr 23, 202621.3421.9720.0320.4020.40-1.40%61,182
Apr 22, 202620.5821.7920.5820.6920.692.07%56,416
Apr 21, 202620.6720.8920.0120.2720.27-2.50%59,031
Apr 20, 202620.1621.3920.1620.7920.791.91%49,324
Apr 17, 202619.8821.0919.8520.4020.404.94%47,249
Apr 16, 202619.4319.8819.1619.4419.440.62%51,886
Apr 15, 202619.1519.5218.8119.3219.32-0.87%64,212
Apr 14, 202619.0419.7019.0419.4919.493.62%46,657
Apr 13, 202618.6419.0018.4018.8118.81-0.53%38,313
Apr 10, 202619.3019.3018.4718.9118.911.45%26,721
Apr 9, 202618.7719.1818.5918.6418.64-0.64%42,304
Apr 8, 202619.2919.3218.3018.7618.762.85%64,712
Apr 7, 202618.5118.5117.9218.2418.24-1.41%60,182
Apr 6, 202618.1418.9918.0518.5018.501.43%55,714
Apr 2, 202617.3518.3217.3518.2418.24-1.19%36,633
Apr 1, 202617.6519.1517.4518.4618.464.83%95,075
Mar 31, 202616.2517.7016.0617.6117.619.65%84,509
Mar 30, 202615.7516.2815.4416.0616.066.71%102,854
Mar 27, 202614.5115.6814.5115.0515.056.29%48,224
Mar 26, 202614.2414.6514.0514.1614.16-3.15%46,454
Mar 25, 202614.7514.7914.4414.6214.623.18%54,178
Mar 24, 202613.8914.4513.8614.1714.17-2.14%48,520
Mar 23, 202613.6515.0813.3214.4814.483.65%69,361
Mar 20, 202615.1315.2613.7513.9713.97-7.30%85,708
Mar 19, 202616.0916.0914.2015.0715.07-8.89%161,765
Mar 18, 202615.9016.8715.9016.5416.54-0.60%73,275
Mar 17, 202617.1217.1216.2516.6416.64-1.77%44,560
Mar 16, 202615.4017.3015.4016.9416.9410.86%126,806
Mar 13, 202615.3016.5115.2715.2815.28-7.67%78,861
Mar 12, 202617.5017.5016.4016.5516.55-5.70%43,294
Mar 11, 202617.9317.9917.0317.5517.55-3.57%46,007
Mar 10, 202617.5518.6517.5518.2018.205.94%29,348
Mar 9, 202616.8117.1815.8717.1817.18-0.41%74,655
Mar 6, 202617.0017.6516.8317.2517.25-1.37%37,379
Mar 5, 202618.8718.8717.1117.4917.49-8.00%43,364
Mar 4, 202619.0319.3818.5019.0119.010.69%83,990
Mar 3, 202619.5019.5417.9518.8818.88-7.13%74,994
Mar 2, 202620.8621.2019.8020.3320.33-2.07%54,177
Feb 27, 202620.3821.0720.0120.7620.762.67%64,975
Feb 26, 202620.1020.2818.9220.2220.220.70%58,180
Feb 25, 202620.2020.4419.6620.0820.080.45%39,743
Feb 24, 202617.3820.2317.3819.9919.9911.80%98,401
Feb 23, 202617.7617.9917.5617.8817.882.64%33,915
Feb 20, 202616.9217.4916.3117.4217.424.50%35,485
Feb 19, 202616.1116.6716.0116.6716.673.54%26,882
Feb 18, 202615.9816.4615.5016.1016.102.35%34,566
Feb 17, 202616.2416.2415.4215.7315.73-6.09%43,790
Feb 13, 202616.8716.9216.4716.7516.752.32%37,257
Feb 12, 202617.5717.5816.3316.3716.37-8.90%40,888
Feb 11, 202617.9518.2617.5217.9717.970.73%46,565
Feb 10, 202618.2418.2617.7917.8417.84-3.31%32,310
Feb 9, 202616.7118.4516.7118.4518.4513.33%65,771
Feb 6, 202615.6516.4315.6516.2816.284.03%36,474
Feb 5, 202616.2116.4615.5515.6515.65-9.33%57,090
Feb 4, 202618.6618.6616.3117.2617.26-5.48%101,268
Feb 3, 202617.4218.3516.9418.2618.2610.33%61,370
Feb 2, 202616.1516.5915.9516.5516.551.10%59,776
Jan 30, 202617.9818.0616.3716.3716.37-12.65%127,524
Jan 29, 202620.0121.2418.0118.7418.74-5.40%68,988
Jan 28, 202619.2619.8918.6919.8119.815.04%78,329
Jan 27, 202616.8818.8616.8018.8618.8612.40%128,720
Jan 26, 202617.1017.4916.6016.7816.780.90%98,019
Jan 23, 202616.2816.6716.0316.6316.633.55%54,315
Jan 22, 202615.9316.6115.2516.0616.061.01%68,207
Jan 21, 202616.7016.8215.7415.9015.901.53%80,147
Jan 20, 202615.4815.9515.1415.6615.664.12%40,206
Jan 16, 202615.2415.2614.7215.0415.04-2.21%32,925
Jan 15, 202615.8815.9615.3015.3815.38-3.87%43,107
Jan 14, 202616.0016.1615.6616.0016.000.82%39,891
Jan 13, 202615.5516.8015.4515.8715.874.20%49,949
Jan 12, 202614.7515.5114.7515.2315.235.65%82,767
Jan 9, 202614.7714.7714.3214.4214.42-1.00%20,220
Jan 8, 202614.4514.8714.4514.5614.56-1.02%18,574
Jan 7, 202614.3314.8913.9914.7114.712.19%27,957
Jan 6, 202614.5614.7914.2414.4014.40-0.31%45,625
Jan 5, 202614.4414.7114.2914.4414.443.81%29,848
Jan 2, 202614.7514.7513.7613.9113.91-4.66%53,871
Dec 31, 202514.9615.1214.5514.5914.59-2.80%24,574
Dec 30, 202515.1915.3914.9015.0115.011.76%63,007
Dec 29, 202515.1515.1514.4614.7514.75-4.53%74,148
Dec 26, 202515.3616.1615.2915.4515.451.58%16,538
Dec 24, 202515.0715.2415.0115.2115.210.93%10,815
Dec 23, 202515.4615.4615.0415.0715.07-0.46%31,859
Dec 22, 202514.3315.2814.3315.1415.148.53%79,784
Dec 19, 202513.9214.2313.8413.9513.953.26%28,661
Dec 18, 202513.5513.9913.5113.5113.51-1.39%61,989
Dec 17, 202513.2014.0613.2013.7013.705.38%92,677
Dec 16, 202512.7213.0012.7213.0013.002.28%24,382
Dec 15, 202512.7813.0112.5912.7112.71-0.39%75,607
Dec 12, 202512.6412.9212.4112.7612.762.90%86,424
Dec 11, 202511.6312.4811.6312.4012.404.82%53,717
Dec 10, 202511.2212.0010.9011.8311.835.44%113,613
Dec 9, 202511.3711.4711.1511.2211.22-1.15%32,755
Dec 8, 202511.3711.5711.2611.3511.35-0.09%32,168
Dec 5, 202511.4611.5211.3311.3611.36-0.74%30,985
Dec 4, 202511.3511.5811.3511.4511.450.04%22,865
Dec 3, 202511.3311.6811.2911.4411.441.60%184,370