Collective Mining Ltd. (CNL)
8.57
-0.12 (-1.38%)
At close: Mar 28, 2025, 3:59 PM
8.40
-2.04%
After-hours: Mar 28, 2025, 05:29 PM EDT
CNL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 8.40 | 9.09 | 8.40 | 8.69 | 0.03 | 0.35% | 98,036 |
| Mar 26, 2025 | 9.45 | 10.11 | 8.47 | 8.66 | -1.24 | -12.53% | 219,906 |
| Mar 25, 2025 | 10.33 | 10.57 | 9.82 | 9.90 | -0.47 | -4.53% | 133,990 |
| Mar 24, 2025 | 10.50 | 10.67 | 10.10 | 10.37 | 0.05 | 0.48% | 182,924 |
| Mar 21, 2025 | 9.86 | 10.32 | 9.37 | 10.32 | 0.49 | 4.98% | 110,510 |
| Mar 20, 2025 | 9.79 | 10.05 | 9.18 | 9.83 | 0.14 | 1.44% | 194,900 |
| Mar 19, 2025 | 9.76 | 9.77 | 8.93 | 9.69 | 0.51 | 5.56% | 183,639 |
| Mar 18, 2025 | 9.30 | 9.39 | 8.73 | 9.18 | 0.65 | 7.62% | 197,847 |
| Mar 17, 2025 | 9.00 | 9.00 | 8.45 | 8.53 | 0.06 | 0.71% | 136,346 |
| Mar 14, 2025 | 8.84 | 8.84 | 7.74 | 8.47 | 0.66 | 8.45% | 146,330 |
| Mar 13, 2025 | 6.96 | 7.91 | 6.95 | 7.81 | 0.90 | 13.02% | 65,800 |
| Mar 12, 2025 | 7.05 | 7.24 | 6.75 | 6.91 | -0.05 | -0.72% | 26,100 |
| Mar 11, 2025 | 6.45 | 7.02 | 6.45 | 6.96 | 0.47 | 7.24% | 14,511 |
| Mar 10, 2025 | 6.66 | 6.69 | 6.31 | 6.49 | -0.17 | -2.55% | 22,500 |
| Mar 7, 2025 | 7.01 | 7.01 | 6.47 | 6.66 | -0.07 | -1.04% | 12,300 |
| Mar 6, 2025 | 6.58 | 6.73 | 6.37 | 6.73 | 0.27 | 4.18% | 17,444 |
| Mar 5, 2025 | 6.24 | 6.54 | 6.08 | 6.46 | 0.35 | 5.73% | 18,800 |
| Mar 4, 2025 | 5.56 | 6.13 | 5.56 | 6.11 | 0.15 | 2.52% | 40,000 |
| Mar 3, 2025 | 6.02 | 6.24 | 5.93 | 5.96 | -0.13 | -2.13% | 19,823 |
| Feb 28, 2025 | 5.81 | 6.26 | 5.81 | 6.09 | -0.10 | -1.62% | 42,800 |
| Feb 27, 2025 | 6.40 | 6.40 | 6.06 | 6.19 | -0.24 | -3.73% | 15,600 |
| Feb 26, 2025 | 6.47 | 6.85 | 6.17 | 6.43 | -0.04 | -0.62% | 51,100 |
| Feb 25, 2025 | 6.45 | 6.56 | 6.01 | 6.47 | 0.49 | 8.19% | 66,847 |
| Feb 24, 2025 | 6.18 | 6.18 | 5.95 | 5.98 | -0.04 | -0.66% | 13,700 |
| Feb 21, 2025 | 6.13 | 6.13 | 5.95 | 6.02 | 0.06 | 1.01% | 10,300 |
| Feb 20, 2025 | 6.17 | 6.23 | 5.96 | 5.96 | -0.11 | -1.81% | 13,000 |
| Feb 19, 2025 | 5.99 | 6.13 | 5.88 | 6.07 | 0.04 | 0.66% | 15,515 |
| Feb 18, 2025 | 6.05 | 6.11 | 5.97 | 6.03 | 0.10 | 1.69% | 6,700 |
| Feb 14, 2025 | 6.50 | 6.50 | 5.85 | 5.93 | -0.18 | -2.95% | 17,484 |
| Feb 13, 2025 | 5.72 | 6.22 | 5.72 | 6.11 | 0.22 | 3.74% | 28,103 |
| Feb 12, 2025 | 6.23 | 6.23 | 5.80 | 5.89 | -0.35 | -5.61% | 23,003 |
| Feb 11, 2025 | 6.20 | 6.24 | 5.97 | 6.24 | 0.25 | 4.17% | 21,400 |
| Feb 10, 2025 | 6.39 | 6.39 | 5.80 | 5.99 | 0.15 | 2.57% | 32,700 |
| Feb 7, 2025 | 5.67 | 5.90 | 5.67 | 5.84 | 0.21 | 3.73% | 19,249 |
| Feb 6, 2025 | 6.25 | 6.31 | 5.51 | 5.63 | -0.07 | -1.23% | 30,036 |
| Feb 5, 2025 | 5.67 | 5.75 | 5.54 | 5.70 | 0.26 | 4.78% | 30,500 |
| Feb 4, 2025 | 5.58 | 5.58 | 5.35 | 5.44 | 0.24 | 4.62% | 7,910 |
| Feb 3, 2025 | 5.09 | 5.40 | 5.08 | 5.20 | -0.06 | -1.14% | 23,620 |
| Jan 31, 2025 | 5.12 | 5.35 | 5.11 | 5.26 | 0.15 | 2.94% | 24,000 |
| Jan 30, 2025 | 5.05 | 5.20 | 5.05 | 5.11 | 0.13 | 2.61% | 6,804 |
| Jan 29, 2025 | 4.99 | 5.00 | 4.95 | 4.98 | -0.03 | -0.60% | 3,168 |
| Jan 28, 2025 | 5.00 | 5.04 | 4.95 | 5.01 | -0.03 | -0.60% | 4,600 |
| Jan 27, 2025 | 4.96 | 5.12 | 4.96 | 5.04 | -0.05 | -0.98% | 33,100 |
| Jan 24, 2025 | 4.96 | 5.09 | 4.86 | 5.09 | 0.13 | 2.62% | 12,600 |
| Jan 23, 2025 | 4.88 | 4.99 | 4.70 | 4.96 | 0.18 | 3.77% | 9,926 |
| Jan 22, 2025 | 4.85 | 4.85 | 4.67 | 4.78 | -0.07 | -1.44% | 12,939 |
| Jan 21, 2025 | 4.26 | 4.87 | 4.26 | 4.85 | 0.32 | 7.06% | 16,900 |
| Jan 17, 2025 | 4.63 | 4.71 | 4.50 | 4.53 | -0.08 | -1.74% | 8,300 |
| Jan 16, 2025 | 4.55 | 4.68 | 4.48 | 4.61 | 0.16 | 3.60% | 12,017 |
| Jan 15, 2025 | 4.40 | 4.47 | 4.40 | 4.45 | 0.02 | 0.45% | 4,300 |