Collective Mining Ltd. (CNL)
NYSE: CNL
· Real-Time Price · USD
13.34
0.09 (0.68%)
At close: Oct 03, 2025, 3:59 PM
13.60
1.95%
Pre-market: Oct 06, 2025, 07:06 AM EDT
CNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.32 | 13.69 | 13.18 | 13.27 | 13.27 | 0.15% | 81,500 |
| Oct 2, 2025 | 14.08 | 14.08 | 13.21 | 13.25 | 13.25 | -10.17% | 204,497 |
| Oct 1, 2025 | 14.61 | 14.96 | 14.42 | 14.75 | 14.75 | 2.08% | 62,100 |
| Sep 30, 2025 | 14.45 | 14.78 | 14.45 | 14.45 | 14.45 | 0.07% | 28,500 |
| Sep 29, 2025 | 14.67 | 14.91 | 14.26 | 14.44 | 14.44 | 1.91% | 59,635 |
| Sep 26, 2025 | 13.65 | 14.24 | 13.65 | 14.17 | 14.17 | 4.34% | 40,804 |
| Sep 25, 2025 | 13.34 | 13.79 | 13.29 | 13.58 | 13.58 | 1.72% | 28,800 |
| Sep 24, 2025 | 13.32 | 13.69 | 13.19 | 13.35 | 13.35 | -0.15% | 35,735 |
| Sep 23, 2025 | 13.41 | 13.61 | 13.31 | 13.37 | 13.37 | -0.82% | 46,926 |
| Sep 22, 2025 | 13.53 | 13.69 | 13.26 | 13.48 | 13.48 | 0.75% | 77,223 |
| Sep 19, 2025 | 12.71 | 13.55 | 12.70 | 13.38 | 13.38 | 5.44% | 69,600 |
| Sep 18, 2025 | 12.54 | 12.78 | 12.50 | 12.69 | 12.69 | -0.63% | 42,636 |
| Sep 17, 2025 | 12.92 | 13.19 | 12.62 | 12.77 | 12.77 | -2.67% | 55,167 |
| Sep 16, 2025 | 13.49 | 13.53 | 13.01 | 13.12 | 13.12 | -2.74% | 59,720 |
| Sep 15, 2025 | 13.76 | 13.78 | 13.28 | 13.49 | 13.49 | -2.18% | 55,941 |
| Sep 12, 2025 | 13.65 | 13.86 | 13.52 | 13.79 | 13.79 | 1.25% | 32,023 |
| Sep 11, 2025 | 13.65 | 13.86 | 13.47 | 13.62 | 13.62 | -0.22% | 79,400 |
| Sep 10, 2025 | 13.34 | 13.68 | 13.32 | 13.65 | 13.65 | 3.49% | 49,100 |
| Sep 9, 2025 | 13.74 | 13.81 | 13.06 | 13.19 | 13.19 | -3.51% | 85,449 |
| Sep 8, 2025 | 14.33 | 14.33 | 13.61 | 13.67 | 13.67 | -2.36% | 99,700 |
Page 1 of 16