Collective Mining Ltd. - Common Stock (CNL)
12.06
+0.43 (3.70%)
NASDAQ · Last Trade: Oct 10th, 11:58 AM EDT
Historical Prices For Collective Mining Ltd. - Common Stock (CNL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/09/2026 | 11.86 | 12.26 | 11.81 | 12.06 | 142,858 | 12.06 |
| 10/08/2026 | 11.51 | 11.80 | 11.35 | 11.63 | 175,448 | 11.63 |
| 10/07/2026 | 11.91 | 12.19 | 11.45 | 11.67 | 170,210 | 11.67 |
| 10/06/2026 | 12.21 | 12.38 | 11.90 | 12.22 | 155,218 | 12.22 |
| 10/05/2026 | 12.12 | 12.24 | 11.60 | 12.11 | 202,774 | 12.11 |
| 10/02/2026 | 12.35 | 12.59 | 11.97 | 12.13 | 102,554 | 12.13 |
| 10/01/2026 | 12.25 | 12.29 | 11.93 | 12.06 | 158,731 | 12.06 |
| 9/30/2026 | 12.54 | 12.78 | 12.21 | 12.26 | 190,874 | 12.26 |
| 9/29/2026 | 12.45 | 12.54 | 12.29 | 12.50 | 152,526 | 12.50 |
| 9/28/2026 | 12.31 | 12.58 | 12.03 | 12.27 | 155,073 | 12.27 |
| 9/25/2026 | 13.08 | 13.08 | 12.60 | 12.94 | 117,038 | 12.94 |
| 9/24/2026 | 13.21 | 13.21 | 12.57 | 13.03 | 165,767 | 13.03 |
| 9/23/2026 | 13.19 | 13.38 | 12.90 | 13.23 | 263,874 | 13.23 |
| 9/22/2026 | 13.03 | 13.81 | 12.95 | 13.68 | 219,886 | 13.68 |
| 9/21/2026 | 13.21 | 13.21 | 12.74 | 12.92 | 207,108 | 12.92 |
| 9/18/2026 | 13.00 | 13.28 | 12.81 | 12.99 | 249,529 | 12.99 |
| 9/17/2026 | 12.64 | 13.02 | 12.44 | 12.89 | 193,438 | 12.89 |
| 9/16/2026 | 13.03 | 13.22 | 12.07 | 12.28 | 253,380 | 12.28 |
| 9/15/2026 | 13.56 | 13.56 | 12.70 | 12.87 | 198,956 | 12.87 |
| 9/14/2026 | 13.75 | 13.75 | 12.88 | 13.30 | 200,405 | 13.30 |
| 9/11/2026 | 15.04 | 15.40 | 14.02 | 14.07 | 265,301 | 14.07 |
| 9/10/2026 | 14.74 | 15.08 | 14.41 | 14.65 | 156,176 | 14.65 |
| 9/09/2026 | 16.42 | 16.48 | 14.93 | 15.00 | 261,064 | 15.00 |
| 9/08/2026 | 16.85 | 17.78 | 16.85 | 16.94 | 171,763 | 16.94 |
| 9/04/2026 | 16.59 | 17.00 | 16.53 | 16.75 | 99,090 | 16.75 |
| 9/03/2026 | 16.70 | 17.18 | 16.25 | 16.91 | 110,261 | 16.91 |
| 9/02/2026 | 15.21 | 16.31 | 15.15 | 16.28 | 117,679 | 16.28 |
| 9/01/2026 | 14.65 | 15.70 | 14.64 | 15.09 | 130,231 | 15.09 |
| 8/31/2026 | 15.20 | 15.34 | 14.83 | 15.12 | 103,505 | 15.12 |
| 8/28/2026 | 15.99 | 16.09 | 14.97 | 15.24 | 120,331 | 15.24 |
| 8/27/2026 | 15.34 | 16.12 | 15.34 | 16.02 | 137,582 | 16.02 |
| 8/26/2026 | 16.54 | 16.54 | 15.58 | 15.71 | 127,453 | 15.71 |
| 8/25/2026 | 16.02 | 16.71 | 15.83 | 16.47 | 112,039 | 16.47 |
| 8/24/2026 | 15.99 | 16.36 | 15.35 | 16.13 | 68,976 | 16.13 |
| 8/21/2026 | 15.41 | 15.98 | 15.25 | 15.69 | 57,193 | 15.69 |
| 8/20/2026 | 15.51 | 15.56 | 14.93 | 15.21 | 44,669 | 15.21 |
| 8/19/2026 | 15.34 | 15.59 | 14.84 | 15.56 | 75,699 | 15.56 |
| 8/18/2026 | 14.65 | 14.91 | 14.00 | 14.58 | 72,479 | 14.58 |
| 8/17/2026 | 14.98 | 15.22 | 14.54 | 14.63 | 90,771 | 14.63 |
| 8/14/2026 | 14.34 | 15.05 | 14.34 | 14.81 | 79,153 | 14.81 |
| 8/13/2026 | 14.13 | 14.67 | 13.93 | 14.52 | 82,068 | 14.52 |
| 8/12/2026 | 16.45 | 16.45 | 14.06 | 14.24 | 113,645 | 14.24 |
| 8/11/2026 | 14.26 | 14.51 | 13.98 | 14.51 | 55,150 | 14.51 |