Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Collective Mining Ltd. Common Shares (NY:CNL)

9.591 +0.081 (+0.85%)
Streaming Delayed Price Updated: 10:03 AM EDT, Aug 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 11, 2025 9.310 9.600 9.186 9.510 24,054 -0.02(-0.21%)
Aug 08, 2025 9.740 9.740 9.340 9.530 102,836 -0.25(-2.56%)
Aug 07, 2025 10.22 10.22 9.510 9.780 94,886 -0.27(-2.69%)
Aug 06, 2025 9.390 10.20 8.301 10.05 826,058 +0.63(+6.69%)
Aug 05, 2025 9.660 9.938 9.420 9.420 29,158 -0.36(-3.68%)
Aug 04, 2025 9.390 9.840 9.390 9.780 25,662 +0.55(+5.96%)
Aug 01, 2025 9.150 9.365 8.990 9.230 31,714 +0.20(+2.21%)
Jul 31, 2025 9.030 9.110 8.890 9.030 36,373 +0.04(+0.44%)
Jul 30, 2025 9.120 9.250 8.940 8.990 79,875 -0.25(-2.71%)
Jul 29, 2025 9.020 9.310 9.020 9.240 29,276 +0.25(+2.78%)
Jul 28, 2025 9.270 9.280 8.950 8.990 66,360 -0.38(-4.06%)
Jul 25, 2025 9.330 9.459 9.145 9.370 65,025 -0.02(-0.21%)
Jul 24, 2025 9.310 9.500 9.150 9.390 58,017 -0.14(-1.52%)
Jul 23, 2025 9.980 10.00 9.330 9.535 62,032 -0.33(-3.39%)
Jul 22, 2025 10.13 10.15 9.790 9.870 27,719 -0.16(-1.60%)
Jul 21, 2025 9.800 10.04 9.755 10.03 65,658 +0.40(+4.15%)
Jul 18, 2025 9.690 9.791 9.480 9.630 41,919 -0.04(-0.41%)
Jul 17, 2025 9.580 9.670 9.380 9.670 73,253 -0.15(-1.53%)
Jul 16, 2025 10.13 10.13 9.570 9.820 71,315 -0.09(-0.91%)
Jul 15, 2025 10.25 10.25 9.800 9.910 42,186 -0.32(-3.13%)
Jul 14, 2025 9.840 10.51 9.840 10.23 97,897 +0.45(+4.60%)
Jul 11, 2025 10.07 10.07 9.628 9.780 147,033 -0.28(-2.78%)
Jul 10, 2025 10.32 10.32 9.790 10.06 77,997 -0.25(-2.42%)
Jul 09, 2025 10.63 10.63 10.15 10.31 49,259 -0.22(-2.09%)
Jul 08, 2025 11.44 11.54 10.37 10.53 141,450 -1.00(-8.67%)
Jul 07, 2025 11.54 12.04 11.38 11.53 97,938 -0.36(-2.99%)
Jul 03, 2025 11.66 11.98 11.62 11.88 35,195 +0.21(+1.84%)
Jul 02, 2025 11.31 11.76 10.87 11.67 54,574 +0.54(+4.85%)
Jul 01, 2025 11.27 11.65 11.12 11.13 67,069 +0.19(+1.74%)
Jun 30, 2025 10.64 10.98 10.50 10.94 54,815 +0.44(+4.19%)
Jun 27, 2025 10.53 10.70 10.47 10.50 41,460 -0.41(-3.76%)
Jun 26, 2025 10.47 10.91 10.47 10.91 60,283 +0.46(+4.40%)
Jun 25, 2025 9.740 10.71 9.500 10.45 127,835 +0.92(+9.65%)
Jun 24, 2025 9.680 10.00 9.460 9.530 41,508 -0.42(-4.22%)
Jun 23, 2025 9.740 10.04 9.740 9.950 49,228 +0.24(+2.47%)
Jun 20, 2025 9.800 9.950 9.480 9.710 47,021 -0.01(-0.10%)
Jun 18, 2025 9.900 9.980 9.580 9.720 44,274 -0.11(-1.12%)
Jun 17, 2025 10.09 10.14 9.820 9.830 37,504 -0.34(-3.34%)
Jun 16, 2025 10.10 10.38 9.990 10.17 39,148 +0.04(+0.39%)
Jun 13, 2025 10.50 10.50 9.990 10.13 48,925 -0.17(-1.65%)
Jun 12, 2025 10.21 10.49 10.11 10.30 49,643 +0.23(+2.28%)
Jun 11, 2025 10.18 10.28 9.920 10.07 120,240 -0.10(-0.98%)
Jun 10, 2025 10.84 10.84 10.16 10.17 105,823 -0.69(-6.35%)
Jun 09, 2025 11.18 11.18 10.73 10.86 71,984 -0.25(-2.25%)
Jun 06, 2025 11.50 12.00 11.09 11.11 102,848 -0.38(-3.31%)
Jun 05, 2025 11.70 12.00 11.47 11.49 24,583 -0.13(-1.12%)
Jun 04, 2025 11.66 11.66 11.45 11.62 38,530 +0.03(+0.26%)
Jun 03, 2025 11.05 11.63 11.05 11.59 42,859 +0.40(+3.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.