Collective Mining Ltd. Common Shares (CNL)

Historical Prices For Collective Mining Ltd. Common Shares (CNL)

Date Range:

2025-05-21 - 2025-08-21

Date	Open	High	Low	Close	Volume	Adjusted Close
8/20/2025	10.29	10.69	10.23	10.60	81,255	10.60
8/19/2025	10.57	10.57	10.00	10.10	25,221	10.10
8/18/2025	10.05	10.60	9.98	10.60	65,605	10.60
8/15/2025	9.86	10.24	9.73	9.99	53,261	9.99
8/14/2025	9.50	9.84	9.50	9.73	47,486	9.73
8/13/2025	9.59	9.82	9.59	9.63	42,707	9.63
8/12/2025	9.54	9.69	9.39	9.56	68,164	9.56
8/11/2025	9.31	9.60	9.19	9.51	24,054	9.51
8/08/2025	9.74	9.74	9.34	9.53	102,836	9.53
8/07/2025	10.22	10.22	9.51	9.78	94,886	9.78
8/06/2025	9.39	10.20	8.30	10.05	826,058	10.05
8/05/2025	9.66	9.94	9.42	9.42	29,158	9.42
8/04/2025	9.39	9.84	9.39	9.78	25,662	9.78
8/01/2025	9.15	9.37	8.99	9.23	31,714	9.23
7/31/2025	9.03	9.11	8.89	9.03	36,373	9.03
7/30/2025	9.12	9.25	8.94	8.99	79,875	8.99
7/29/2025	9.02	9.31	9.02	9.24	29,276	9.24
7/28/2025	9.27	9.28	8.95	8.99	66,360	8.99
7/25/2025	9.33	9.46	9.14	9.37	65,025	9.37
7/24/2025	9.31	9.50	9.15	9.39	58,017	9.39
7/23/2025	9.98	10.00	9.33	9.54	62,032	9.54
7/22/2025	10.13	10.15	9.79	9.87	27,719	9.87
7/21/2025	9.80	10.04	9.76	10.03	65,658	10.03
7/18/2025	9.69	9.79	9.48	9.63	41,919	9.63
7/17/2025	9.58	9.67	9.38	9.67	73,253	9.67
7/16/2025	10.13	10.13	9.57	9.82	71,315	9.82
7/15/2025	10.25	10.25	9.80	9.91	42,186	9.91
7/14/2025	9.84	10.51	9.84	10.23	97,897	10.23
7/11/2025	10.07	10.07	9.63	9.78	147,033	9.78
7/10/2025	10.32	10.32	9.79	10.06	77,997	10.06
7/09/2025	10.63	10.63	10.15	10.31	49,259	10.31
7/08/2025	11.44	11.54	10.37	10.53	141,450	10.53
7/07/2025	11.54	12.04	11.38	11.53	97,938	11.53
7/03/2025	11.66	11.98	11.62	11.88	35,195	11.88
7/02/2025	11.31	11.76	10.87	11.67	54,574	11.67
7/01/2025	11.27	11.65	11.12	11.13	67,069	11.13
6/30/2025	10.64	10.98	10.50	10.94	54,815	10.94
6/27/2025	10.53	10.70	10.47	10.50	41,460	10.50
6/26/2025	10.47	10.91	10.47	10.91	60,283	10.91
6/25/2025	9.74	10.71	9.50	10.45	127,835	10.45
6/24/2025	9.68	10.00	9.46	9.53	41,508	9.53
6/23/2025	9.74	10.04	9.74	9.95	49,228	9.95
6/20/2025	9.80	9.95	9.48	9.71	47,021	9.71
6/18/2025	9.90	9.98	9.58	9.72	44,274	9.72
6/17/2025	10.09	10.14	9.82	9.83	37,504	9.83
6/16/2025	10.10	10.38	9.99	10.17	39,148	10.17
6/13/2025	10.50	10.50	9.99	10.13	48,925	10.13
6/12/2025	10.21	10.49	10.11	10.30	49,643	10.30
6/11/2025	10.18	10.28	9.92	10.07	120,240	10.07
6/10/2025	10.84	10.84	10.16	10.17	105,823	10.17
6/09/2025	11.18	11.18	10.73	10.86	71,984	10.86
6/06/2025	11.50	12.00	11.09	11.11	102,848	11.11
6/05/2025	11.70	12.00	11.47	11.49	24,583	11.49
6/04/2025	11.66	11.66	11.45	11.62	38,530	11.62
6/03/2025	11.05	11.63	11.05	11.59	42,859	11.59
6/02/2025	11.07	11.61	11.07	11.19	59,960	11.19
5/30/2025	11.18	11.44	10.97	11.06	163,421	11.06
5/29/2025	11.39	11.81	11.15	11.28	39,890	11.28
5/28/2025	11.20	11.36	10.73	11.35	62,198	11.35
5/27/2025	11.22	11.39	11.00	11.13	74,844	11.13
5/23/2025	10.82	11.24	10.82	11.24	44,347	11.24
5/22/2025	10.63	10.97	10.58	10.65	25,822	10.65
5/21/2025	10.63	11.29	10.62	10.80	70,466	10.80