Collective Mining Ltd. (CNL)
10.67
-0.70 (-6.16%)
At close: Apr 17, 2025, 3:59 PM
10.62
-0.45%
After-hours: Apr 17, 2025, 08:00 PM EDT
Collective Mining Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.36 | 11.19 | 11.36 | 11.19 | 10.43 | 10.27 | 10.67 | 10.51 | n/a | 174,102 |
| Apr 16, 2025 | 11.48 | 11.48 | 11.61 | 11.61 | 11.02 | 11.02 | 11.37 | 11.37 | 6.56% | 142,414 |
| Apr 15, 2025 | 10.20 | 10.20 | 10.90 | 10.90 | 10.20 | 10.20 | 10.80 | 10.80 | -5.01% | 102,146 |
| Apr 14, 2025 | 10.43 | 10.43 | 10.63 | 10.63 | 9.50 | 9.50 | 10.30 | 10.30 | -4.63% | 151,023 |
| Apr 11, 2025 | 9.82 | 9.82 | 10.59 | 10.59 | 9.79 | 9.79 | 10.30 | 10.30 | 0.00% | 118,633 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.