Collective Mining Ltd. (CNL)
NYSE: CNL
· Real-Time Price · USD
13.95
0.67 (5.05%)
At close: Sep 05, 2025, 3:59 PM
14.28
2.36%
After-hours: Sep 05, 2025, 06:21 PM EDT
CNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.59 | 14.00 | 13.40 | 14.00 | 14.00 | 5.42% | 83,224 |
| 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% | 89,600 |
| Aug 29, 2025 | 13.02 | 13.27 | 12.75 | 13.08 | 13.08 | 1.00% | 34,400 |
| 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% | 66,600 |
| 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% | 81,300 |
| 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% | 53,300 |
| Aug 14, 2025 | 9.50 | 9.84 | 9.50 | 9.73 | 9.73 | 1.04% | 47,500 |
| 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% | 68,200 |
| Aug 11, 2025 | 9.31 | 9.60 | 9.19 | 9.51 | 9.51 | -0.21% | 24,100 |
| Aug 8, 2025 | 9.74 | 9.74 | 9.34 | 9.53 | 9.53 | -2.56% | 102,836 |