Skip to main content
Collective Mining Ltd. (CNL)
NYSEAMERICAN: CNL · Real-Time Price · USD
12.99
+0.39 (3.10%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Collective Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.5613.2212.5612.9912.993.10%28,225
Jun 25, 202612.6013.3312.2812.6012.600.80%73,618
Jun 24, 202612.5012.6912.0012.5012.50-4.14%57,331
Jun 23, 202613.1913.6112.9313.0413.04-5.58%39,241
Jun 22, 202613.9314.3013.3313.8113.81-0.07%61,765
Jun 18, 202614.4914.5113.4813.8213.82-4.03%59,580
Jun 17, 202615.3515.9314.4014.4014.40-4.26%49,969
Jun 16, 202615.8715.8715.0415.0415.04-1.70%39,316
Jun 15, 202614.6616.2114.6615.3015.308.66%44,442
Jun 12, 202613.4814.2313.4814.0814.083.83%37,504
Jun 11, 202613.1013.7412.9413.5613.565.12%32,239
Jun 10, 202613.3813.7212.9012.9012.90-7.06%70,014
Jun 9, 202614.2814.4213.2613.8813.88-3.34%43,921
Jun 8, 202613.8514.6113.5814.3614.362.79%35,032
Jun 5, 202615.2615.4413.7913.9713.97-11.25%100,795
Jun 4, 202616.0016.3815.6615.7415.74-1.75%41,269
Jun 3, 202616.3016.3015.6316.0216.02-4.47%50,326
Jun 2, 202615.9716.7715.7916.7716.777.16%41,990
Jun 1, 202615.8015.8315.0415.6515.65-3.87%51,965
May 29, 202615.2716.2815.2716.2816.286.96%73,261
May 28, 202614.9815.6014.4215.2215.220.33%51,013
May 27, 202616.2316.3314.9115.1715.17-7.73%44,981
May 26, 202616.4016.6516.1316.4416.444.78%45,593
May 22, 202615.8515.9115.5015.6915.690.06%27,388
May 21, 202616.2716.2715.4215.6815.68-4.39%38,577
May 20, 202615.7016.8915.7016.4016.404.39%51,690
May 19, 202615.8015.8514.9115.7115.71-1.44%73,520
May 18, 202616.4016.9515.6815.9415.94-1.91%41,381
May 15, 202616.6516.6515.8516.2516.25-7.04%95,695
May 14, 202618.0018.0016.3917.4817.48-3.27%71,847
May 13, 202618.0518.5117.9318.0718.070.11%58,079
May 12, 202617.3618.1617.1018.0518.053.38%47,080
May 11, 202618.3918.6717.4617.4617.46-4.43%52,352
May 8, 202617.9618.2717.7118.2718.273.10%35,044
May 7, 202618.4818.8417.7217.7217.72-1.83%34,624
May 6, 202617.8118.1117.2418.0518.058.08%55,351
May 5, 202617.6717.6716.6216.7016.70-3.80%46,635
May 4, 202618.1418.1417.2317.3617.36-4.41%63,104
May 1, 202618.1718.6217.9818.1618.160.11%44,718
Apr 30, 202618.2518.5717.9318.1418.14-0.60%69,306
Apr 29, 202618.8118.8118.0518.2518.25-3.69%65,859
Apr 28, 202619.5319.6918.6318.9518.95-4.39%38,677
Apr 27, 202619.9320.4119.6719.8219.82-0.75%43,500
Apr 24, 202620.6020.6219.8619.9719.97-2.11%52,700
Apr 23, 202621.3421.9720.0320.4020.40-1.40%77,969
Apr 22, 202620.5821.7920.5820.6920.692.07%60,402
Apr 21, 202620.6720.8920.0120.2720.27-2.50%86,768
Apr 20, 202620.1621.3920.1620.7920.791.91%64,597
Apr 17, 202619.8821.0919.8520.4020.404.94%60,696
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%46,664
Apr 13, 202618.6419.0018.4018.8118.81-0.53%38,313
Apr 10, 202619.3019.3018.4718.9118.911.45%48,818
Apr 9, 202618.7719.1818.5918.6418.64-0.64%46,061
Apr 8, 202619.2919.3218.3018.7618.762.85%75,618
Apr 7, 202618.5118.5117.9218.2418.24-1.41%65,848
Apr 6, 202618.1418.9918.0518.5018.501.43%56,632
Apr 2, 202617.3518.3217.3518.2418.24-1.19%44,008
Apr 1, 202617.6519.1517.4518.4618.464.83%104,577
Mar 31, 202616.2517.7016.0617.6117.619.65%94,244
Mar 30, 202615.7516.2815.4416.0616.066.71%107,873
Mar 27, 202614.5115.6814.5115.0515.056.29%59,562
Mar 26, 202614.2414.6514.0514.1614.16-3.15%49,204
Mar 25, 202614.7514.7914.4414.6214.623.18%70,083
Mar 24, 202613.8914.4513.8614.1714.17-2.14%50,890
Mar 23, 202613.6515.0813.3214.4814.483.65%375,619
Mar 20, 202615.1315.2613.7513.9713.97-7.30%85,710
Mar 19, 202616.0916.0914.2015.0715.07-8.89%161,777
Mar 18, 202615.9016.8715.9016.5416.54-0.60%89,915
Mar 17, 202617.1217.1216.2516.6416.64-1.77%63,607
Mar 16, 202615.4017.3015.4016.9416.9410.86%212,345
Mar 13, 202615.3016.5115.2715.2815.28-7.67%78,861
Mar 12, 202617.5017.5016.4016.5516.55-5.70%45,172
Mar 11, 202617.9317.9917.0317.5517.55-3.57%48,280
Mar 10, 202617.5518.6517.5518.2018.205.94%40,511
Mar 9, 202616.8117.1815.8717.1817.18-0.41%77,393
Mar 6, 202617.0017.6516.8317.2517.25-1.37%38,797
Mar 5, 202618.8718.8717.1117.4917.49-8.00%75,834
Mar 4, 202619.0319.3818.5019.0119.010.69%83,990
Mar 3, 202619.5019.5417.9518.8818.88-7.13%74,996
Mar 2, 202620.8621.2019.8020.3320.33-2.07%83,674
Feb 27, 202620.3821.0720.0120.7620.762.67%80,392
Feb 26, 202620.1020.2818.9220.2220.220.70%63,057
Feb 25, 202620.2020.4419.6620.0820.080.45%43,533
Feb 24, 202617.3820.2317.3819.9919.9911.80%113,558
Feb 23, 202617.7617.9917.5617.8817.882.64%36,674
Feb 20, 202616.9217.4916.3117.4217.424.50%41,191
Feb 19, 202616.1116.6716.0116.6716.673.54%31,850
Feb 18, 202615.9816.4615.5016.1016.102.35%40,901
Feb 17, 202616.2416.2415.4215.7315.73-6.09%51,453
Feb 13, 202616.8716.9216.4716.7516.752.32%37,441
Feb 12, 202617.5717.5816.3316.3716.37-8.90%47,381
Feb 11, 202617.9518.2617.5217.9717.970.73%70,294
Feb 10, 202618.2418.2617.7917.8417.84-3.31%37,200
Feb 9, 202616.7118.4516.7118.4518.4513.33%71,392
Feb 6, 202615.6516.4315.6516.2816.284.03%54,150
Feb 5, 202616.2116.4615.5515.6515.65-9.33%57,265
Feb 4, 202618.6618.6616.3117.2617.26-5.48%101,271
Feb 3, 202617.4218.3516.9418.2618.2610.33%62,768