Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Collective Mining Ltd. Common Shares (NY:CNL)

10.12 +0.48 (+4.98%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 9.720 10.22 9.600 10.12 39,323 +0.48(+4.98%)
May 08, 2025 9.990 10.03 9.560 9.640 48,912 -0.23(-2.33%)
May 07, 2025 10.42 10.42 9.780 9.870 65,763 -0.50(-4.82%)
May 06, 2025 10.11 10.47 9.970 10.37 67,270 +0.46(+4.64%)
May 05, 2025 9.800 9.910 9.470 9.910 74,715 +0.47(+4.98%)
May 02, 2025 9.580 9.660 9.380 9.440 55,837 -0.05(-0.53%)
May 01, 2025 9.050 9.600 9.050 9.490 56,628 +0.36(+3.94%)
Apr 30, 2025 9.240 9.450 9.000 9.130 38,778 -0.31(-3.28%)
Apr 29, 2025 9.530 9.730 9.190 9.440 74,097 -0.17(-1.77%)
Apr 28, 2025 9.850 9.930 9.230 9.610 113,255 -0.23(-2.34%)
Apr 25, 2025 10.38 10.43 9.780 9.840 81,896 -0.66(-6.29%)
Apr 24, 2025 10.58 10.75 9.750 10.50 138,127 +0.05(+0.48%)
Apr 23, 2025 10.34 10.69 10.03 10.45 209,767 +0.07(+0.67%)
Apr 22, 2025 10.96 11.04 10.34 10.38 95,904 -0.37(-3.44%)
Apr 21, 2025 11.03 11.18 10.49 10.75 84,400 +0.08(+0.75%)
Apr 17, 2025 11.36 11.36 10.43 10.67 183,295 -0.70(-6.16%)
Apr 16, 2025 11.48 11.61 11.02 11.37 142,212 +0.57(+5.28%)
Apr 15, 2025 10.20 10.90 10.20 10.80 101,830 +0.50(+4.85%)
Apr 14, 2025 10.43 10.63 9.500 10.30 151,013 +0.00(+0.00%)
Apr 11, 2025 9.820 10.59 9.793 10.30 118,633 +0.79(+8.31%)
Apr 10, 2025 9.280 9.860 9.220 9.510 112,637 +0.29(+3.15%)
Apr 09, 2025 8.580 9.380 8.580 9.220 95,185 +0.55(+6.34%)
Apr 08, 2025 7.820 8.865 7.820 8.670 71,832 +0.34(+4.08%)
Apr 07, 2025 7.560 8.900 7.560 8.330 93,276 -0.12(-1.42%)
Apr 04, 2025 9.500 9.500 7.720 8.450 211,288 -0.99(-10.49%)
Apr 03, 2025 8.590 9.940 8.540 9.440 155,462 +0.36(+3.96%)
Apr 02, 2025 8.850 9.080 8.570 9.080 82,616 +0.38(+4.37%)
Apr 01, 2025 8.620 8.900 8.460 8.700 85,387 +0.01(+0.12%)
Mar 31, 2025 8.440 8.920 8.300 8.690 81,038 +0.17(+2.00%)
Mar 28, 2025 8.370 9.050 8.370 8.520 98,039 -0.17(-1.96%)
Mar 27, 2025 8.400 9.090 8.400 8.690 98,726 +0.03(+0.35%)
Mar 26, 2025 9.450 10.11 8.470 8.660 219,906 -1.24(-12.57%)
Mar 25, 2025 10.33 10.57 9.815 9.905 133,972 -0.46(-4.48%)
Mar 24, 2025 10.50 10.67 10.10 10.37 182,924 +0.05(+0.48%)
Mar 21, 2025 9.860 10.32 9.370 10.32 110,510 +0.49(+4.98%)
Mar 20, 2025 9.790 10.05 9.180 9.830 194,546 +0.14(+1.44%)
Mar 19, 2025 9.760 9.770 8.930 9.690 183,635 +0.51(+5.56%)
Mar 18, 2025 9.300 9.390 8.730 9.180 197,847 +0.65(+7.62%)
Mar 17, 2025 9.000 9.000 8.445 8.530 136,233 +0.06(+0.71%)
Mar 14, 2025 8.840 8.840 7.740 8.470 146,330 +0.66(+8.45%)
Mar 13, 2025 6.960 7.910 6.950 7.810 65,586 +0.90(+13.02%)
Mar 12, 2025 7.050 7.240 6.750 6.910 26,075 -0.05(-0.75%)
Mar 11, 2025 6.450 7.020 6.450 6.962 14,477 +0.47(+7.28%)
Mar 10, 2025 6.660 6.690 6.310 6.490 22,465 -0.17(-2.55%)
Mar 07, 2025 7.010 7.010 6.468 6.660 12,253 -0.07(-1.04%)
Mar 06, 2025 6.580 6.730 6.370 6.730 17,439 +0.27(+4.18%)
Mar 05, 2025 6.240 6.540 6.080 6.460 18,798 +0.35(+5.73%)
Mar 04, 2025 5.560 6.130 5.560 6.110 39,977 +0.15(+2.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.