Collective Mining Ltd. (CNL) Historical Stock Data
12.76 ↑0.36 (2.90%)
As of August 29, 2024, 1:39pm EST.
Historical Data
In the past 30 trading days, CNL is up 0.15% a day on average. There have been 17 days where Collective Mining Ltd. closed green and 13 days where CNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 12.64 | 12.76 | ↑$0.12 (0.95%) | 12.41 | 12.92 | 73.57K |
| 2025-12-11 | 11.63 | 12.40 | ↑$0.77 (6.62%) | 11.63 | 12.48 | 30.47K |
| 2025-12-10 | 11.22 | 11.83 | ↑$0.61 (5.44%) | 10.90 | 12.00 | 81.31K |
| 2025-12-09 | 11.37 | 11.22 | ↓$0.15 (-1.32%) | 11.16 | 11.46 | 27.92K |
| 2025-12-08 | 11.37 | 11.35 | ↓$0.02 (-0.18%) | 11.26 | 11.45 | 19.03K |
| 2025-12-05 | 11.46 | 11.36 | ↓$0.10 (-0.87%) | 11.36 | 11.52 | 20.36K |
| 2025-12-04 | 11.35 | 11.45 | ↑$0.10 (0.84%) | 11.35 | 11.58 | 22.20K |
| 2025-12-03 | 11.33 | 11.44 | ↑$0.11 (0.97%) | 11.29 | 11.66 | 63.89K |
| 2025-12-02 | 11.18 | 11.26 | ↑$0.08 (0.72%) | 11.10 | 11.29 | 29.98K |
| 2025-12-01 | 11.41 | 11.17 | ↓$0.24 (-2.10%) | 11.05 | 11.41 | 44.75K |
| 2025-11-28 | 11.19 | 11.52 | ↑$0.33 (2.95%) | 11.12 | 11.69 | 17.81K |
| 2025-11-26 | 11.04 | 11.07 | ↑$0.03 (0.27%) | 11.04 | 11.20 | 30.74K |
| 2025-11-25 | 10.86 | 11.02 | ↑$0.16 (1.47%) | 10.86 | 11.16 | 20.11K |
| 2025-11-24 | 10.10 | 10.56 | ↑$0.46 (4.55%) | 10.10 | 10.69 | 44.39K |
| 2025-11-21 | 9.85 | 10.01 | ↑$0.16 (1.62%) | 9.80 | 10.23 | 73.26K |
| 2025-11-20 | 10.65 | 9.84 | ↓$0.81 (-7.61%) | 9.84 | 10.95 | 42.03K |
| 2025-11-19 | 10.63 | 10.54 | ↓$0.09 (-0.85%) | 10.40 | 10.73 | 39.70K |
| 2025-11-18 | 10.30 | 10.35 | ↑$0.05 (0.49%) | 10.25 | 10.47 | 33.91K |
| 2025-11-17 | 10.51 | 10.29 | ↓$0.22 (-2.09%) | 10.19 | 10.64 | 55.38K |
| 2025-11-14 | 10.05 | 10.64 | ↑$0.59 (5.87%) | 9.77 | 10.64 | 53.98K |
| 2025-11-13 | 10.94 | 10.27 | ↓$0.67 (-6.12%) | 10.25 | 10.94 | 21.81K |
| 2025-11-12 | 10.78 | 10.95 | ↑$0.17 (1.58%) | 10.78 | 11.09 | 27.58K |
| 2025-11-11 | 10.95 | 10.72 | ↓$0.23 (-2.10%) | 10.63 | 10.98 | 16.45K |
| 2025-11-10 | 10.86 | 10.88 | ↑$0.02 (0.18%) | 10.85 | 11.06 | 49.41K |
| 2025-11-07 | 10.22 | 10.53 | ↑$0.31 (3.03%) | 10.22 | 10.64 | 38.10K |
| 2025-11-06 | 10.91 | 10.43 | ↓$0.48 (-4.40%) | 10.43 | 11.03 | 30.69K |
| 2025-11-05 | 10.99 | 10.96 | ↓$0.03 (-0.27%) | 10.84 | 11.14 | 76.13K |
| 2025-11-04 | 11.52 | 10.86 | ↓$0.66 (-5.73%) | 10.81 | 11.68 | 57.06K |
| 2025-11-03 | 11.47 | 11.83 | ↑$0.36 (3.14%) | 11.47 | 12.10 | 46.68K |
| 2025-10-31 | 11.66 | 11.36 | ↓$0.30 (-2.57%) | 11.35 | 11.70 | 25.81K |
Create an account or log in to view more rows.
$CNL I mean ... head and shoulders .....
$CNL here to raid
$CNL love this stock!!!!
$CNL I need a smoke after this trade
$CNL we just getting started
$CNL we all speculate but nobody knows what going to happen.
$CNL Overpower the algos!
$CNL starting to gap up a little
$CNL Tomorrow
$CNL gonna come down hard today