Collective Mining Ltd. (CNL)
NYSE: CNL
· Real-Time Price · USD
10.10
0.37 (3.80%)
At close: Aug 15, 2025, 3:59 PM
10.12
0.19%
After-hours: Aug 15, 2025, 05:29 PM EDT
CNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.86 | 10.24 | 9.73 | 9.99 | 9.99 | 2.67% | 48,421 |
| 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 |
| Aug 7, 2025 | 10.22 | 10.22 | 9.51 | 9.78 | 9.78 | -2.69% | 94,900 |
| Aug 6, 2025 | 9.39 | 10.20 | 8.30 | 10.05 | 10.05 | 6.69% | 826,100 |
| Aug 5, 2025 | 9.66 | 9.94 | 9.42 | 9.42 | 9.42 | -3.68% | 29,200 |
| Aug 4, 2025 | 9.39 | 9.84 | 9.39 | 9.78 | 9.78 | 5.96% | 25,700 |
| Aug 1, 2025 | 9.15 | 9.37 | 8.99 | 9.23 | 9.23 | 2.21% | 31,714 |
| Jul 31, 2025 | 9.03 | 9.11 | 8.89 | 9.03 | 9.03 | 0.44% | 36,400 |
| Jul 30, 2025 | 9.12 | 9.25 | 8.94 | 8.99 | 8.99 | -2.71% | 79,910 |
| Jul 29, 2025 | 9.02 | 9.31 | 9.02 | 9.24 | 9.24 | 2.78% | 29,378 |
| Jul 28, 2025 | 9.27 | 9.28 | 8.95 | 8.99 | 8.99 | -4.06% | 66,400 |
| Jul 25, 2025 | 9.33 | 9.46 | 9.15 | 9.37 | 9.37 | -0.21% | 65,025 |
| Jul 24, 2025 | 9.31 | 9.50 | 9.15 | 9.39 | 9.39 | -1.57% | 58,017 |
| Jul 23, 2025 | 9.98 | 10.00 | 9.33 | 9.54 | 9.54 | -3.34% | 62,032 |
| Jul 22, 2025 | 10.13 | 10.15 | 9.79 | 9.87 | 9.87 | -1.60% | 27,719 |
| Jul 21, 2025 | 9.80 | 10.04 | 9.76 | 10.03 | 10.03 | 4.15% | 65,678 |