Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Collective Mining Ltd. (CNL) Historical Prices: Free Download & Interactive Data Table 2025

CNL Historical Prices

Summary

Key Stock Metrics

3.32

(November 26, 2024)

52-Week Low

14.96

(October 1, 2025)

52-Week High

14.96

(October 1, 2025)

All-Time High

12.10

(October 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-09-07 0.23 0.23 0.23 0.23 1008
2011-09-16 0.20 0.20 0.20 0.20 1008
2011-12-09 0.16 0.16 0.16 0.16 1440
2012-04-11 0.19 0.19 0.19 0.19 55545
2012-04-12 0.18 0.18 0.18 0.18 200000
2012-04-13 0.18 0.18 0.18 0.18 454455
2012-04-16 0.18 0.18 0.18 0.18 25000
2012-04-24 0.16 0.16 0.16 0.16 55000
2012-05-01 0.17 0.17 0.17 0.17 150000
2012-07-13 0.16 0.16 0.16 0.16 12000
2012-09-28 0.14 0.14 0.14 0.14 100000
2012-12-10 0.12 0.12 0.12 0.12 10000
2013-02-19 0.14 0.14 0.14 0.14 1440
2013-04-17 0.16 0.16 0.16 0.16 10000
2013-05-15 0.14 0.14 0.14 0.14 12960
2013-05-23 0.17 0.17 0.17 0.17 50000
2013-06-04 0.19 0.19 0.19 0.19 1440
2013-10-01 0.22 0.22 0.22 0.22 47500
2013-10-10 0.25 0.25 0.25 0.25 350
2013-10-24 0.26 0.26 0.26 0.26 4900
2013-12-13 0.20 0.20 0.20 0.20 44398
2014-07-14 0.28 0.28 0.28 0.28 350
2014-07-24 0.26 0.26 0.26 0.26 1800
2014-09-08 0.23 0.23 0.23 0.23 1800
2014-09-24 0.26 0.26 0.26 0.26 150
2015-02-02 0.20 0.20 0.20 0.20 100
2015-02-10 0.16 0.16 0.16 0.16 576
2015-03-16 0.14 0.14 0.14 0.14 1440
2015-07-21 0.13 0.13 0.13 0.13 1440
2015-08-05 0.14 0.14 0.14 0.14 288
2015-08-18 0.15 0.15 0.15 0.15 662
2016-01-14 0.13 0.13 0.13 0.13 150
2016-04-27 0.13 0.13 0.13 0.13 172800
2016-04-28 0.13 0.13 0.13 0.13 0
2016-04-29 0.13 0.13 0.13 0.13 0
2016-07-05 0.10 0.11 0.10 0.11 2980
2016-07-06 0.11 0.11 0.11 0.11 0
2016-07-07 0.11 0.11 0.11 0.11 0
2016-07-08 0.11 0.11 0.11 0.11 0
2016-07-11 0.11 0.11 0.11 0.11 0
2016-07-12 0.11 0.11 0.11 0.11 0
2016-07-13 0.11 0.11 0.11 0.11 0
2016-07-14 0.11 0.11 0.11 0.11 0
2016-07-15 0.11 0.11 0.11 0.11 0
2016-07-18 0.11 0.11 0.11 0.11 0
2016-07-19 0.11 0.11 0.11 0.11 0
2016-07-20 0.11 0.11 0.11 0.11 0
2016-07-21 0.11 0.11 0.11 0.11 0
2016-07-22 0.11 0.11 0.11 0.11 0
2016-07-25 0.11 0.11 0.11 0.11 0
2016-07-26 0.11 0.11 0.11 0.11 0
2016-07-27 0.11 0.11 0.11 0.11 0
2016-07-28 0.11 0.11 0.11 0.11 0
2016-07-29 0.11 0.11 0.11 0.11 0
2016-08-01 0.11 0.11 0.11 0.11 0
2016-08-02 0.11 0.11 0.11 0.11 0
2016-08-03 0.11 0.11 0.11 0.11 0
2016-08-04 0.11 0.11 0.11 0.11 0
2016-08-05 0.11 0.11 0.11 0.11 0
2016-11-10 0.16 0.16 0.16 0.16 53967
2021-07-14 3.14 3.14 3.14 3.14 3150
2021-07-16 3.07 3.07 3.07 3.07 1000
2021-07-23 3.07 3.50 2.82 2.83 3734
2021-07-26 2.83 2.83 2.83 2.83 400
2021-07-27 2.90 2.91 2.85 2.91 7400
2021-07-28 2.95 2.95 2.83 2.83 1550
2021-08-03 2.84 2.84 2.83 2.83 1320
2021-08-06 2.87 2.87 2.87 2.87 400
2021-08-09 0.00 0.00 0.00 2.87 35
2021-08-12 2.48 2.87 2.48 2.87 1100
2021-08-13 2.60 2.60 2.60 2.60 100
2021-08-16 2.60 2.60 2.60 2.60 245
2021-08-17 0.00 0.00 0.00 2.60 10
2021-08-18 0.00 0.00 0.00 2.60 40
2021-08-23 2.43 2.43 2.43 2.43 1000
2021-08-24 2.41 2.41 2.41 2.41 100
2021-09-01 0.00 0.00 0.00 2.41 50
2021-09-09 0.00 0.00 0.00 2.41 1
2021-09-21 0.00 0.00 0.00 2.41 60
2021-09-22 2.12 2.12 2.12 2.12 200
2021-09-30 1.94 1.94 1.90 1.90 1200
2021-10-08 1.89 1.89 1.89 1.89 460
2021-10-14 2.26 2.26 2.26 2.26 700
2021-10-18 0.00 0.00 0.00 2.26 3
2021-10-19 2.20 2.20 2.20 2.20 940
2021-10-25 2.25 2.25 2.25 2.25 500
2021-11-11 2.26 2.26 2.26 2.26 600
2021-11-18 2.39 2.39 2.39 2.39 4600
2021-11-19 2.40 2.40 2.40 2.40 1000
2021-11-22 2.25 2.26 2.25 2.26 1833
2021-11-30 2.20 2.20 2.20 2.20 285
2021-12-15 2.28 2.28 2.28 2.28 500
2021-12-22 2.20 2.20 2.20 2.20 350
2022-01-05 2.41 2.41 2.41 2.41 2100
2022-02-10 2.41 2.41 2.40 2.40 1200
2022-03-03 2.90 2.90 2.83 2.83 1100
2022-03-30 2.79 2.90 2.79 2.90 500
2022-04-12 3.00 3.01 3.00 3.01 8200
2022-04-13 2.97 2.97 2.97 2.97 3000
2022-04-22 2.87 2.87 2.87 2.87 7500
2022-05-12 2.50 2.50 2.50 2.50 1000
2022-05-17 2.49 2.49 2.49 2.49 200
2022-06-02 2.77 2.77 2.77 2.77 500
2022-07-18 2.24 2.24 2.24 2.24 300
2022-07-27 2.45 2.45 2.45 2.45 200
2022-09-01 2.73 2.73 2.73 2.73 1000
2022-09-06 2.67 2.67 2.67 2.67 440
2022-10-03 2.22 2.22 2.22 2.22 200
2022-10-05 2.15 2.15 2.15 2.15 300
2022-10-06 2.18 2.18 2.15 2.15 600
2022-10-07 1.86 1.86 1.85 1.85 200
2022-10-11 1.81 1.81 1.81 1.81 100
2022-10-13 1.80 1.80 1.80 1.80 551
2022-10-18 1.60 1.60 1.60 1.60 20110
2022-10-20 1.62 1.62 1.62 1.62 500
2022-10-27 1.62 1.62 1.58 1.58 2152
2022-10-28 1.61 1.62 1.61 1.62 2265
2022-10-31 1.60 1.60 1.60 1.60 400
2022-11-01 1.59 1.59 1.59 1.59 630
2022-11-03 1.61 1.61 1.61 1.61 1895
2022-11-10 1.57 1.57 1.57 1.57 1700
2022-11-11 1.57 1.57 1.57 1.57 100
2022-11-16 1.56 1.56 1.56 1.56 100
2022-11-18 1.54 1.54 1.54 1.54 5000
2022-11-23 1.54 1.54 1.54 1.54 200
2022-11-28 1.53 1.53 1.49 1.49 1100
2022-12-07 1.86 1.86 1.81 1.81 600
2022-12-08 1.90 2.05 1.89 2.05 11558
2022-12-12 2.02 2.02 2.02 2.02 300
2022-12-16 1.98 1.98 1.98 1.98 300
2022-12-20 1.94 1.94 1.94 1.94 400
2022-12-23 2.01 2.01 2.01 2.01 1000
2022-12-27 1.92 1.92 1.92 1.92 300
2022-12-29 1.92 1.92 1.92 1.92 2000
2023-01-05 1.93 1.93 1.92 1.92 960
2023-01-10 2.02 2.02 2.02 2.02 100
2023-01-11 2.08 2.24 2.08 2.24 2800
2023-01-13 2.18 2.18 2.18 2.18 850
2023-01-17 2.25 2.25 2.25 2.25 1000
2023-01-19 2.22 2.22 2.22 2.22 1200
2023-01-23 2.33 2.33 2.33 2.33 200
2023-01-27 2.25 2.25 2.25 2.25 800
2023-01-30 2.29 2.29 2.29 2.29 2000
2023-01-31 2.43 2.44 2.40 2.40 3112
2023-02-01 2.30 2.30 2.23 2.23 3022
2023-02-03 2.19 2.19 2.13 2.13 1300
2023-02-06 2.15 2.15 2.15 2.15 350
2023-02-07 2.23 2.23 2.23 2.23 1000
2023-02-08 2.19 2.19 2.19 2.19 25800
2023-02-10 2.18 2.34 2.18 2.34 1000
2023-02-13 2.28 2.28 2.28 2.28 800
2023-02-14 2.26 2.26 2.26 2.26 16700
2023-02-15 2.24 2.24 2.24 2.24 250
2023-02-21 2.14 2.14 2.14 2.14 197
2023-02-22 2.00 2.00 2.00 2.00 3400
2023-02-23 2.33 2.43 2.33 2.43 1000
2023-02-24 2.54 2.88 2.45 2.88 51543
2023-02-27 3.00 3.10 3.00 3.00 13400
2023-02-28 3.08 3.10 3.08 3.08 15102
2023-03-01 3.25 3.31 3.25 3.31 200
2023-03-02 3.27 3.41 3.27 3.41 1250
2023-03-03 3.42 3.42 3.36 3.39 16211
2023-03-06 3.43 3.43 3.43 3.43 1000
2023-03-07 3.39 3.39 2.93 2.93 29433
2023-03-08 3.06 3.06 3.06 3.06 200
2023-03-09 2.99 2.99 2.89 2.89 20199
2023-03-10 3.14 3.19 3.14 3.19 220
2023-03-13 3.10 3.10 3.09 3.09 15000
2023-03-15 3.30 3.51 3.26 3.26 29451
2023-03-16 3.50 3.50 3.00 3.00 13827
2023-03-17 3.01 3.02 3.00 3.02 4300
2023-03-20 3.01 3.01 3.01 3.01 100
2023-03-21 2.93 2.99 2.93 2.99 7169
2023-03-24 3.18 3.18 3.08 3.08 2847
2023-03-28 2.96 2.96 2.96 2.96 3500
2023-03-30 3.15 3.15 3.10 3.10 1629
2023-03-31 2.99 2.99 2.98 2.98 10000
2023-04-03 3.03 3.03 3.03 3.03 301
2023-04-04 3.05 3.05 3.02 3.05 1714
2023-04-05 3.18 3.18 3.16 3.16 1600
2023-04-06 3.15 3.22 3.15 3.21 2537
2023-04-10 3.20 3.20 3.20 3.20 3678
2023-04-11 3.28 3.48 3.28 3.39 2965
2023-04-12 3.54 3.74 3.54 3.73 22548
2023-04-13 3.84 3.86 3.70 3.70 11451
2023-04-14 3.80 3.87 3.77 3.87 4105
2023-04-17 3.81 3.81 3.81 3.81 1306
2023-04-18 3.80 3.81 3.80 3.81 510
2023-04-19 3.93 4.08 3.93 4.08 4207
2023-04-20 4.14 4.16 4.04 4.04 1050
2023-04-21 3.94 3.94 3.89 3.89 520
2023-04-25 4.41 4.59 4.39 4.39 3727
2023-04-26 4.56 4.60 4.55 4.60 2685
2023-04-27 4.54 4.54 4.51 4.51 415
2023-04-28 4.39 4.60 4.39 4.60 1300
2023-05-01 4.62 4.62 4.49 4.49 21102
2023-05-02 4.45 4.47 4.45 4.46 2000
2023-05-03 4.48 4.48 4.43 4.43 905
2023-05-04 4.80 4.80 4.77 4.77 2300
2023-05-05 4.81 4.81 4.80 4.80 10650
2023-05-08 5.13 5.26 5.13 5.26 5950
2023-05-09 5.15 5.15 5.09 5.11 2520
2023-05-11 5.00 5.00 4.89 4.89 12025
2023-05-15 4.79 4.79 4.79 4.79 1410
2023-05-16 4.90 4.90 4.31 4.36 15650
2023-05-17 4.37 4.37 4.15 4.15 17866
2023-05-18 4.09 4.28 4.09 4.28 13100
2023-05-22 4.00 4.00 4.00 4.00 210
2023-05-23 4.56 4.56 4.26 4.26 744
2023-05-24 4.15 4.25 4.04 4.24 20434
2023-05-25 4.37 4.39 4.37 4.39 5100
2023-05-26 4.29 4.29 4.29 4.29 150
2023-05-30 4.62 4.68 4.56 4.60 5460
2023-05-31 4.50 4.50 4.27 4.27 11576
2023-06-01 4.47 4.47 4.43 4.43 1040
2023-06-02 4.41 4.41 4.38 4.38 1150
2023-06-06 4.41 4.41 4.41 4.41 180
2023-06-09 4.34 4.34 4.34 4.34 310
2023-06-13 4.58 4.59 4.49 4.55 7060
2023-06-14 4.48 4.56 4.48 4.48 2420
2023-06-16 4.34 4.34 4.34 4.34 200
2023-06-20 4.40 4.40 4.34 4.34 850
2023-06-21 4.50 4.50 4.50 4.50 100
2023-06-22 4.37 4.37 4.36 4.36 200
2023-06-27 4.43 4.54 4.43 4.54 600
2023-06-28 4.52 4.54 4.52 4.54 610
2023-06-29 4.38 4.38 4.38 4.38 300
2023-07-05 4.39 4.43 4.39 4.43 1000
2023-07-07 4.56 4.62 4.56 4.62 9800
2023-07-10 4.53 4.53 4.52 4.52 5800
2023-07-11 4.51 4.51 4.51 4.51 4800
2023-07-12 4.55 4.55 4.55 4.55 100
2023-07-18 4.74 4.74 4.74 4.74 2000
2023-07-19 4.60 4.61 4.60 4.61 200
2023-07-25 4.51 4.58 4.51 4.58 1600
2023-07-26 4.51 4.51 4.46 4.46 600
2023-07-27 4.41 4.45 4.41 4.45 500
2023-07-31 4.50 4.50 4.50 4.50 100
2023-08-01 4.45 4.45 4.45 4.45 100
2023-08-02 4.44 4.44 4.44 4.44 150
2023-08-03 4.33 4.33 4.33 4.33 114
2023-08-04 4.38 4.49 4.38 4.49 3830
2023-08-09 4.44 4.44 4.44 4.44 126
2023-08-15 4.84 4.84 4.84 4.84 1180
2023-08-16 4.68 4.68 4.68 4.68 300
2023-08-17 4.50 4.50 4.50 4.50 200
2023-08-22 4.43 4.44 4.43 4.44 1000
2023-08-24 4.47 4.47 4.47 4.47 365
2023-08-28 4.40 4.40 4.40 4.40 507
2023-08-30 4.42 4.42 4.42 4.42 1000
2023-09-06 4.65 4.65 4.65 4.65 500
2023-09-07 4.58 4.58 4.57 4.57 1325
2023-09-12 4.48 4.48 4.48 4.48 1569
2023-09-13 4.45 4.45 4.45 4.45 1228
2023-09-14 4.35 4.35 4.25 4.25 10248
2023-09-15 4.25 4.39 4.22 4.22 4900
2023-09-18 4.22 4.22 4.20 4.20 1335
2023-09-19 4.17 4.17 3.86 3.86 9900
2023-09-20 3.75 3.75 3.75 3.75 300
2023-09-21 3.65 3.66 3.65 3.65 2473
2023-09-22 3.59 3.66 3.51 3.63 1525
2023-09-26 3.54 3.56 3.38 3.38 3250
2023-09-27 3.30 3.30 3.18 3.29 6930
2023-09-29 3.56 3.56 3.48 3.48 13059
2023-10-02 3.32 3.32 3.32 3.32 9099
2023-10-03 3.17 3.17 3.17 3.17 530
2023-10-04 3.32 3.32 3.32 3.32 650
2023-10-05 3.33 3.33 3.33 3.33 800
2023-10-10 3.71 3.71 3.71 3.71 498
2023-10-11 3.82 3.82 3.82 3.82 800
2023-10-12 3.69 3.71 3.69 3.71 3700
2023-10-13 3.70 3.70 3.69 3.69 254
2023-10-18 3.57 3.57 3.53 3.54 2280
2023-10-20 3.48 3.50 3.48 3.48 2602
2023-10-24 3.57 3.57 3.57 3.57 250
2023-10-25 3.38 3.38 3.38 3.38 150
2023-10-26 3.32 3.32 3.19 3.19 6700
2023-10-30 3.48 3.48 3.39 3.39 2975
2023-10-31 3.43 3.43 3.43 3.43 760
2023-11-01 3.55 3.55 3.32 3.34 5826
2023-11-02 3.30 3.33 3.30 3.33 2900
2023-11-03 3.31 3.31 3.31 3.31 100
2023-11-09 3.09 3.11 3.09 3.11 3170
2023-11-10 3.10 3.10 2.93 2.93 2500
2023-11-13 2.90 2.90 2.90 2.90 200
2023-11-14 2.88 2.88 2.87 2.87 5100
2023-11-15 2.88 2.88 2.77 2.77 3635
2023-11-16 2.92 2.97 2.91 2.91 6100
2023-11-17 3.04 3.04 3.04 3.04 100
2023-11-27 2.99 2.99 2.97 2.97 280
2023-11-28 2.96 2.96 2.81 2.82 34500
2023-11-29 3.07 3.07 3.07 3.07 1000
2023-11-30 3.26 3.26 3.26 3.26 3900
2023-12-08 3.06 3.10 3.06 3.09 5400
2023-12-11 3.09 3.10 3.05 3.05 1410
2023-12-13 3.04 3.07 3.04 3.07 8010
2023-12-14 3.17 3.17 3.17 3.17 1000
2023-12-15 3.05 3.05 3.05 3.05 549
2023-12-18 2.99 2.99 2.99 2.99 2346
2023-12-27 3.20 3.20 3.20 3.20 600
2023-12-29 3.24 3.24 3.20 3.21 20000
2024-01-03 3.07 3.07 3.07 3.07 125
2024-01-04 3.00 3.00 3.00 3.00 130
2024-01-05 3.00 3.10 3.00 3.10 3530
2024-01-10 3.10 3.10 3.10 3.10 1600
2024-01-11 3.08 3.08 3.08 3.08 200
2024-01-12 3.08 3.12 3.08 3.09 3200
2024-01-16 2.91 2.98 2.91 2.98 700
2024-01-18 2.98 2.98 2.98 2.98 200
2024-01-19 2.98 2.98 2.93 2.94 4150
2024-01-22 2.94 2.94 2.94 2.94 229
2024-01-23 2.90 2.92 2.88 2.92 2725
2024-01-24 2.97 2.97 2.96 2.96 485
2024-01-26 2.93 2.93 2.90 2.90 200
2024-01-29 2.90 2.90 2.89 2.89 1135
2024-01-31 3.14 3.14 3.08 3.08 22900
2024-02-01 3.03 3.10 3.03 3.09 4910
2024-02-07 3.15 3.15 3.05 3.06 2030
2024-02-08 3.09 3.09 3.09 3.09 285
2024-02-09 2.99 2.99 2.99 2.99 200
2024-02-12 2.96 2.99 2.95 2.95 1434
2024-02-13 2.96 2.96 2.86 2.88 4330
2024-02-14 2.94 2.94 2.85 2.85 825
2024-02-16 2.85 2.85 2.85 2.85 210
2024-02-20 2.89 2.89 2.78 2.84 4755
2024-02-22 2.76 2.76 2.76 2.76 8100
2024-02-26 2.80 2.80 2.80 2.80 2100
2024-02-27 2.88 2.88 2.82 2.82 7017
2024-02-28 2.81 2.81 2.81 2.81 10250
2024-03-04 2.83 2.83 2.83 2.83 501
2024-03-05 3.12 3.17 3.12 3.16 4800
2024-03-06 3.30 3.40 3.26 3.26 22433
2024-03-07 3.25 3.25 3.24 3.24 2700
2024-03-08 3.14 3.20 3.14 3.14 1794
2024-03-11 3.20 3.25 3.17 3.17 8700
2024-03-13 3.14 3.17 3.13 3.17 15050
2024-03-14 3.06 3.09 3.06 3.09 4230
2024-03-15 3.10 3.10 3.03 3.04 8333
2024-03-19 2.95 2.95 2.95 2.95 10500
2024-03-20 2.90 2.90 2.90 2.90 1100
2024-03-22 2.85 2.85 2.85 2.85 700
2024-03-25 2.88 2.88 2.88 2.88 5105
2024-03-27 2.95 2.95 2.91 2.91 1000
2024-03-28 2.91 2.91 2.91 2.91 636
2024-04-01 3.03 3.03 3.02 3.02 2800
2024-04-02 3.02 3.19 3.02 3.19 2720
2024-04-03 3.29 3.29 3.29 3.29 1000
2024-04-04 3.41 3.45 3.39 3.42 69219
2024-04-05 3.51 3.55 3.51 3.55 1500
2024-04-08 3.51 3.53 3.51 3.53 5400
2024-04-09 3.55 3.55 3.55 3.55 975
2024-04-10 3.48 3.48 3.48 3.48 200
2024-04-12 3.68 3.68 3.55 3.55 8713
2024-04-15 3.45 3.50 3.39 3.39 3565
2024-04-16 3.39 3.39 3.20 3.22 12588
2024-04-17 3.27 3.27 3.25 3.25 8390
2024-04-18 3.26 3.26 3.26 3.26 500
2024-04-19 3.30 3.30 3.18 3.18 3015
2024-04-22 3.15 3.17 3.15 3.17 700
2024-04-23 3.17 3.17 3.17 3.17 600
2024-04-24 3.19 3.24 3.13 3.17 14867
2024-04-25 3.22 3.29 3.20 3.29 6900
2024-04-26 3.29 3.29 3.25 3.26 12179
2024-04-29 3.33 3.33 3.20 3.20 7509
2024-04-30 3.07 3.08 3.04 3.05 10150
2024-05-01 3.05 3.05 3.05 3.05 675
2024-05-02 2.99 3.08 2.99 3.02 883
2024-05-03 2.98 2.99 2.97 2.99 1350
2024-05-06 3.04 3.07 3.03 3.04 14830
2024-05-07 3.01 3.01 2.97 3.00 2795
2024-05-08 3.00 3.00 3.00 3.00 2233
2024-05-09 3.00 3.01 2.98 3.01 3401
2024-05-10 3.03 3.09 3.03 3.07 640
2024-05-13 3.06 3.09 3.04 3.04 3619
2024-05-14 3.01 3.01 3.00 3.00 3250
2024-05-16 2.98 2.99 2.98 2.99 1425
2024-05-17 2.99 3.12 2.99 3.12 9419
2024-05-20 3.12 3.12 3.12 3.12 1000
2024-05-22 3.10 3.10 3.02 3.02 2591
2024-05-23 2.95 2.96 2.95 2.95 1639
2024-05-28 3.12 3.25 3.12 3.18 14270
2024-05-29 3.16 3.16 3.13 3.16 2755
2024-05-30 3.19 3.19 3.19 3.19 4290
2024-05-31 3.05 3.05 3.05 3.05 205
2024-06-03 3.02 3.02 2.99 2.99 16700
2024-06-04 2.96 2.96 2.92 2.95 2350
2024-06-06 2.93 2.93 2.93 2.93 519
2024-06-07 2.97 2.97 2.82 2.82 2666
2024-06-10 2.87 2.87 2.80 2.80 725
2024-06-11 2.78 2.78 2.75 2.75 776
2024-06-12 2.80 2.80 2.77 2.77 12000
2024-06-13 2.76 2.76 2.68 2.68 2821
2024-06-14 2.66 2.66 2.59 2.59 1600
2024-06-17 2.59 2.59 2.55 2.55 1095
2024-06-18 2.56 2.56 2.56 2.56 5000
2024-06-20 2.57 2.57 2.55 2.56 8651
2024-06-21 2.56 2.91 2.45 2.45 24797
2024-06-24 2.42 2.42 2.42 2.42 300
2024-06-25 2.40 2.40 2.29 2.29 13110
2024-06-26 2.25 2.25 2.25 2.25 4540
2024-06-27 2.26 2.27 2.26 2.27 940
2024-06-28 2.31 2.31 2.31 2.31 300
2024-07-01 2.38 2.38 2.38 2.38 500
2024-07-05 2.45 2.45 2.44 2.45 2610
2024-07-09 2.38 2.38 2.38 2.38 100
2024-07-10 2.41 2.41 2.41 2.41 200
2024-07-11 2.39 2.39 2.34 2.38 42500
2024-07-12 2.41 2.46 2.41 2.46 500
2024-07-15 2.71 2.86 2.71 2.86 2700
2024-07-16 2.81 2.81 2.81 2.81 1500
2024-07-17 2.83 2.85 2.83 2.85 9500
2024-07-18 2.84 2.84 2.84 2.84 1100
2024-07-22 2.75 2.79 2.75 2.77 2147
2024-07-23 2.79 2.79 2.65 2.65 3183
2024-07-24 2.79 2.79 2.63 2.63 2284
2024-07-25 2.55 2.63 2.55 2.56 6185
2024-07-26 2.60 2.70 2.59 2.68 2527
2024-07-29 2.87 2.87 2.65 2.75 8459
2024-07-30 2.85 2.85 2.62 2.62 3961
2024-07-31 2.76 2.77 2.67 2.67 1832
2024-08-01 2.79 2.80 2.74 2.74 3039
2024-08-02 2.70 2.70 2.63 2.66 11365
2024-08-05 2.60 2.68 2.55 2.56 12280
2024-08-06 2.65 2.69 2.65 2.69 11103
2024-08-07 2.71 2.76 2.65 2.65 9077
2024-08-08 2.67 2.67 2.67 2.67 3438
2024-08-09 2.64 2.67 2.62 2.62 1593
2024-08-12 2.43 2.85 2.43 2.85 5065
2024-08-13 2.86 3.10 2.84 3.10 12147
2024-08-14 3.06 3.07 2.95 2.95 6145
2024-08-15 3.00 3.15 3.00 3.15 6312
2024-08-16 2.95 3.27 2.95 3.18 14446
2024-08-19 3.07 3.23 3.06 3.23 1614
2024-08-20 3.22 3.22 3.15 3.15 11299
2024-08-21 3.16 3.24 3.16 3.21 3140
2024-08-22 3.11 3.11 3.01 3.03 2106
2024-08-23 3.14 3.29 3.14 3.29 1055
2024-08-26 3.30 3.30 3.19 3.24 4237
2024-08-27 3.29 3.30 3.27 3.27 5039
2024-08-28 3.34 3.34 3.24 3.24 614
2024-08-29 3.47 3.49 3.43 3.43 1825
2024-09-03 3.23 3.25 3.13 3.17 10877
2024-09-04 3.19 3.22 3.19 3.19 838
2024-09-05 3.31 3.31 3.31 3.31 2325
2024-09-06 3.26 3.26 3.26 3.26 1301
2024-09-09 3.26 3.26 3.13 3.13 3853
2024-09-10 3.09 3.10 3.09 3.10 13127
2024-09-11 3.16 3.23 3.16 3.22 34428
2024-09-12 3.31 3.34 3.31 3.34 6070
2024-09-13 3.46 3.49 3.43 3.48 3380
2024-09-16 3.50 3.63 3.46 3.60 10899
2024-09-17 3.46 3.51 3.45 3.45 11909
2024-09-18 3.50 3.50 3.35 3.44 10713
2024-09-19 3.48 3.48 3.46 3.47 2294
2024-09-20 3.49 3.51 3.34 3.39 7026
2024-09-23 3.63 3.63 3.41 3.42 2703
2024-09-24 3.42 3.61 3.41 3.42 7129
2024-09-25 3.45 3.45 3.40 3.40 2851
2024-09-26 3.42 3.46 3.31 3.31 2751
2024-09-27 3.33 3.41 3.25 3.25 3842
2024-09-30 3.17 3.36 3.03 3.20 4469
2024-10-01 3.47 3.47 3.37 3.37 2548
2024-10-02 3.40 3.40 3.27 3.31 4308
2024-10-03 3.24 3.24 3.06 3.15 4296
2024-10-04 3.07 3.28 3.07 3.20 625
2024-10-07 3.12 3.20 3.12 3.20 730
2024-10-08 3.33 3.35 3.22 3.35 2606
2024-10-09 3.22 3.40 2.99 3.24 14109
2024-10-10 3.09 3.31 3.09 3.15 8854
2024-10-11 3.28 3.28 3.19 3.19 860
2024-10-14 3.17 3.41 3.17 3.36 2812
2024-10-15 3.21 3.29 3.18 3.25 9360
2024-10-16 3.25 3.41 3.25 3.41 444
2024-10-17 3.40 3.40 3.17 3.26 2730
2024-10-18 3.47 3.47 3.40 3.40 685
2024-10-21 3.60 3.60 3.40 3.60 14441
2024-10-22 3.69 3.69 3.55 3.59 3242
2024-10-23 3.75 3.94 3.72 3.80 30547
2024-10-24 3.95 4.04 3.71 3.86 4974
2024-10-25 3.70 3.75 3.60 3.60 25849
2024-10-28 3.65 3.76 3.56 3.63 17459
2024-10-29 3.63 3.77 3.60 3.77 2536
2024-10-30 3.76 3.84 3.53 3.71 14216
2024-10-31 3.59 3.66 3.51 3.66 17369
2024-11-01 3.70 3.84 3.70 3.82 2136
2024-11-04 3.99 3.99 3.68 3.74 3287
2024-11-05 3.94 3.94 3.75 3.76 6574
2024-11-06 3.64 3.76 3.61 3.75 5221
2024-11-07 3.80 3.90 3.75 3.82 5664
2024-11-08 3.76 3.79 3.74 3.74 9256
2024-11-11 3.65 3.80 3.60 3.75 2270
2024-11-12 3.75 3.75 3.56 3.62 7344
2024-11-13 3.53 3.62 3.35 3.46 17916
2024-11-14 3.55 3.64 3.43 3.46 5752
2024-11-15 3.52 3.63 3.47 3.48 23807
2024-11-18 3.57 3.67 3.41 3.41 17620
2024-11-19 3.49 3.60 3.47 3.48 4455
2024-11-20 3.50 3.50 3.50 3.50 629
2024-11-21 3.56 3.58 3.45 3.45 804
2024-11-22 3.44 3.55 3.41 3.45 6230
2024-11-25 3.41 3.42 3.41 3.41 11335
2024-11-26 3.32 3.62 3.32 3.62 15247
2024-11-27 3.62 3.62 3.46 3.52 9826
2024-11-29 3.60 3.60 3.53 3.53 4505
2024-12-02 3.38 3.55 3.35 3.55 1919
2024-12-03 3.42 3.60 3.42 3.60 3965
2024-12-04 3.64 3.66 3.50 3.64 14676
2024-12-05 3.64 3.64 3.48 3.50 4799
2024-12-06 3.51 3.54 3.43 3.43 5282
2024-12-09 3.50 3.51 3.43 3.43 43309
2024-12-10 3.53 3.66 3.53 3.57 9169
2024-12-11 3.63 3.81 3.63 3.79 4244
2024-12-12 3.78 3.80 3.77 3.80 2062
2024-12-13 3.79 3.84 3.72 3.79 19311
2024-12-16 3.65 3.83 3.65 3.80 23224
2024-12-17 3.80 4.10 3.79 4.02 49301
2024-12-18 4.20 4.20 3.73 3.78 20973
2024-12-19 3.96 3.97 3.70 3.89 17007
2024-12-20 3.89 4.16 3.89 4.12 10020
2024-12-23 4.10 4.22 4.10 4.14 4907
2024-12-24 4.10 4.10 4.10 4.10 182
2024-12-26 4.24 4.24 4.14 4.14 4256
2024-12-27 4.12 4.24 4.10 4.10 3202
2024-12-30 4.10 4.17 4.03 4.10 6103
2024-12-31 4.13 4.16 4.06 4.16 4118
2025-01-02 4.16 4.29 4.12 4.29 5559
2025-01-03 4.24 4.24 4.15 4.21 4459
2025-01-06 4.21 4.33 4.20 4.28 11171
2025-01-07 4.35 4.50 4.33 4.49 13410
2025-01-08 4.45 4.46 4.32 4.40 6439
2025-01-10 4.42 4.55 4.38 4.50 27748
2025-01-13 4.66 4.66 4.38 4.41 6821
2025-01-14 4.37 4.46 4.37 4.43 11064
2025-01-15 4.40 4.48 4.40 4.45 4285
2025-01-16 4.55 4.69 4.48 4.61 12017
2025-01-17 4.63 4.71 4.50 4.53 8287
2025-01-21 4.26 4.87 4.26 4.85 16894
2025-01-22 4.85 4.85 4.67 4.78 12939
2025-01-23 4.88 4.99 4.70 4.96 9926
2025-01-24 4.96 5.09 4.86 5.09 12593
2025-01-27 4.96 5.12 4.96 5.04 33055
2025-01-28 5.00 5.04 4.95 5.01 4588
2025-01-29 4.99 5.00 4.95 4.98 3168
2025-01-30 5.05 5.20 5.05 5.11 6804
2025-01-31 5.12 5.35 5.11 5.26 23980
2025-02-03 5.09 5.40 5.08 5.20 23620
2025-02-04 5.58 5.58 5.35 5.44 7910
2025-02-05 5.67 5.75 5.54 5.70 30453
2025-02-06 6.25 6.31 5.51 5.63 30036
2025-02-07 5.67 5.90 5.67 5.84 19249
2025-02-10 6.39 6.39 5.80 5.99 32674
2025-02-11 6.20 6.24 5.97 6.24 21399
2025-02-12 6.23 6.23 5.80 5.89 23003
2025-02-13 5.72 6.22 5.72 6.11 28103
2025-02-14 6.50 6.50 5.85 5.93 17484
2025-02-18 6.05 6.11 5.97 6.03 6691
2025-02-19 5.99 6.13 5.88 6.07 15515
2025-02-20 6.17 6.23 5.96 5.96 13000
2025-02-21 6.13 6.13 5.95 6.02 10290
2025-02-24 6.18 6.18 5.95 5.98 13660
2025-02-25 6.45 6.56 6.01 6.47 66847
2025-02-26 6.47 6.85 6.17 6.43 51092
2025-02-27 6.40 6.40 6.06 6.19 15563
2025-02-28 5.81 6.26 5.81 6.09 42772
2025-03-03 6.02 6.24 5.93 5.96 19823
2025-03-04 5.56 6.13 5.56 6.11 39977
2025-03-05 6.24 6.54 6.08 6.46 18799
2025-03-06 6.58 6.73 6.37 6.73 17444
2025-03-07 7.01 7.01 6.47 6.66 12253
2025-03-10 6.66 6.69 6.31 6.49 22465
2025-03-11 6.45 7.02 6.45 6.96 14511
2025-03-12 7.05 7.24 6.75 6.91 26075
2025-03-13 6.96 7.91 6.95 7.81 65800
2025-03-14 8.84 8.84 7.74 8.47 146330
2025-03-17 9.00 9.00 8.45 8.53 136346
2025-03-18 9.30 9.39 8.73 9.18 197847
2025-03-19 9.76 9.77 8.93 9.69 183639
2025-03-20 9.79 10.05 9.18 9.83 194886
2025-03-21 9.86 10.32 9.37 10.32 110510
2025-03-24 10.50 10.67 10.10 10.37 182924
2025-03-25 10.33 10.57 9.82 9.91 133990
2025-03-26 9.45 10.11 8.47 8.66 219906
2025-03-27 8.40 9.09 8.40 8.69 98726
2025-03-28 8.37 9.05 8.37 8.52 98039
2025-03-31 8.44 8.92 8.30 8.69 81038
2025-04-01 8.62 8.90 8.46 8.70 85397
2025-04-02 8.85 9.08 8.57 9.08 83073
2025-04-03 8.59 9.94 8.54 9.44 155462
2025-04-04 9.50 9.50 7.72 8.45 249275
2025-04-07 7.56 8.90 7.56 8.33 93276
2025-04-08 7.82 8.87 7.82 8.67 71833
2025-04-09 8.58 9.38 8.58 9.22 95185
2025-04-10 9.28 9.86 9.22 9.51 112637
2025-04-11 9.82 10.59 9.79 10.30 118633
2025-04-14 10.43 10.63 9.50 10.30 151023
2025-04-15 10.20 10.90 10.20 10.80 102146
2025-04-16 11.48 11.61 11.02 11.37 142414
2025-04-17 11.36 11.36 10.43 10.67 183295
2025-04-21 11.03 11.18 10.49 10.75 84400
2025-04-22 10.96 11.04 10.34 10.38 95904
2025-04-23 10.34 10.69 10.03 10.45 209767
2025-04-24 10.58 10.75 9.75 10.50 138235
2025-04-25 10.38 10.43 9.78 9.84 81896
2025-04-28 9.85 9.93 9.23 9.61 113265
2025-04-29 9.53 9.73 9.19 9.44 74397
2025-04-30 9.24 9.45 9.00 9.13 38778
2025-05-01 9.05 9.60 9.05 9.49 56628
2025-05-02 9.58 9.66 9.38 9.44 55837
2025-05-05 9.80 9.91 9.47 9.91 74715
2025-05-06 10.11 10.47 9.97 10.37 67453
2025-05-07 10.42 10.42 9.78 9.87 65763
2025-05-08 9.99 10.03 9.56 9.64 48912
2025-05-09 9.72 10.22 9.60 10.12 39323
2025-05-12 10.10 10.10 9.40 9.40 40784
2025-05-13 9.41 9.55 8.85 9.14 96270
2025-05-14 9.24 9.61 8.95 9.28 61417
2025-05-15 9.24 9.69 8.93 9.65 60453
2025-05-16 9.62 9.70 9.50 9.66 38657
2025-05-19 9.70 9.94 9.52 9.52 22571
2025-05-20 9.49 10.73 9.41 10.62 59911
2025-05-21 10.63 11.29 10.62 10.80 70466
2025-05-22 10.63 10.97 10.58 10.65 25823
2025-05-23 10.82 11.24 10.82 11.24 44347
2025-05-27 11.22 11.39 11.00 11.13 74844
2025-05-28 11.20 11.36 10.73 11.35 62198
2025-05-29 11.39 11.81 11.15 11.28 39898
2025-05-30 11.18 11.44 10.97 11.06 163421
2025-06-02 11.07 11.61 11.07 11.19 59960
2025-06-03 11.05 11.63 11.05 11.59 42859
2025-06-04 11.66 11.66 11.45 11.62 38530
2025-06-05 11.70 12.00 11.47 11.49 24585
2025-06-06 11.50 12.00 11.09 11.11 102848
2025-06-09 11.18 11.18 10.73 10.86 71984
2025-06-10 10.84 10.84 10.16 10.17 105823
2025-06-11 10.18 10.28 9.92 10.07 120530
2025-06-12 10.21 10.49 10.11 10.30 49643
2025-06-13 10.50 10.50 9.99 10.13 48925
2025-06-16 10.10 10.38 9.99 10.17 39148
2025-06-17 10.09 10.14 9.82 9.83 37504
2025-06-18 9.90 9.98 9.58 9.72 44274
2025-06-20 9.80 9.95 9.48 9.71 47021
2025-06-23 9.74 10.04 9.74 9.95 49228
2025-06-24 9.68 10.00 9.46 9.53 41608
2025-06-25 9.74 10.71 9.50 10.45 127835
2025-06-26 10.47 10.91 10.47 10.91 60283
2025-06-27 10.53 10.70 10.47 10.50 41460
2025-06-30 10.64 10.98 10.50 10.94 54816
2025-07-01 11.27 11.65 11.12 11.13 67069
2025-07-02 11.31 11.76 10.87 11.67 54574
2025-07-03 11.66 11.98 11.62 11.89 30849
2025-07-07 11.54 12.04 11.38 11.53 97938
2025-07-08 11.44 11.54 10.37 10.53 141450
2025-07-09 10.63 10.63 10.15 10.31 49259
2025-07-10 10.32 10.32 9.79 10.06 77998
2025-07-11 10.07 10.07 9.63 9.78 147033
2025-07-14 9.84 10.51 9.84 10.23 97897
2025-07-15 10.25 10.25 9.80 9.91 42186
2025-07-16 10.13 10.13 9.57 9.82 71333
2025-07-17 9.58 9.67 9.38 9.67 73253
2025-07-18 9.69 9.79 9.48 9.63 41919
2025-07-21 9.80 10.04 9.76 10.03 65678
2025-07-22 10.13 10.15 9.79 9.87 27719
2025-07-23 9.98 10.00 9.33 9.54 62032
2025-07-24 9.31 9.50 9.15 9.39 58017
2025-07-25 9.33 9.46 9.15 9.37 65025
2025-07-28 9.27 9.28 8.95 8.99 66360
2025-07-29 9.02 9.31 9.02 9.24 29378
2025-07-30 9.12 9.25 8.94 8.99 79910
2025-07-31 9.03 9.11 8.89 9.03 36373
2025-08-01 9.15 9.37 8.99 9.23 31714
2025-08-04 9.39 9.84 9.39 9.78 25662
2025-08-05 9.66 9.94 9.42 9.42 29158
2025-08-06 9.39 10.20 8.30 10.05 826059
2025-08-07 10.22 10.22 9.51 9.78 94886
2025-08-08 9.74 9.74 9.34 9.53 102836
2025-08-11 9.31 9.60 9.19 9.51 24054
2025-08-12 9.54 9.69 9.39 9.56 68164
2025-08-13 9.59 9.82 9.59 9.63 42707
2025-08-14 9.50 9.84 9.50 9.73 47486
2025-08-15 9.86 10.24 9.73 9.99 53261
2025-08-18 10.05 10.60 9.98 10.60 65605
2025-08-19 10.57 10.57 10.00 10.10 25221
2025-08-20 10.29 10.69 10.23 10.60 81255
2025-08-21 10.63 10.81 10.33 10.56 54544
2025-08-22 10.40 10.99 10.33 10.85 39903
2025-08-25 10.93 11.30 10.51 11.26 48852
2025-08-26 11.27 12.49 11.27 12.37 112334
2025-08-27 12.43 12.69 12.14 12.23 66569
2025-08-28 12.33 12.99 12.12 12.95 61135
2025-08-29 13.02 13.27 12.75 13.08 34360
2025-09-02 13.41 13.85 12.99 13.70 89577
2025-09-03 13.97 14.07 13.37 13.99 130931
2025-09-04 13.87 13.87 13.26 13.28 50010
2025-09-05 13.59 14.00 13.40 14.00 104160
2025-09-08 14.33 14.33 13.61 13.67 99698
2025-09-09 13.74 13.81 13.06 13.19 85449
2025-09-10 13.34 13.68 13.32 13.65 49067
2025-09-11 13.65 13.86 13.47 13.62 79365
2025-09-12 13.65 13.86 13.52 13.79 32023
2025-09-15 13.76 13.78 13.28 13.49 55941
2025-09-16 13.49 13.53 13.01 13.12 59720
2025-09-17 12.92 13.19 12.62 12.77 55167
2025-09-18 12.54 12.78 12.50 12.69 42636
2025-09-19 12.71 13.55 12.70 13.38 69594
2025-09-22 13.53 13.69 13.26 13.48 77223
2025-09-23 13.41 13.61 13.31 13.37 46926
2025-09-24 13.32 13.69 13.19 13.35 35735
2025-09-25 13.34 13.79 13.29 13.58 28792
2025-09-26 13.65 14.24 13.65 14.17 40804
2025-09-29 14.67 14.91 14.26 14.44 59635
2025-09-30 14.45 14.78 14.45 14.45 28485
2025-10-01 14.61 14.96 14.42 14.75 62082
2025-10-02 14.08 14.08 13.21 13.25 204497
2025-10-03 13.32 13.69 13.18 13.27 81493
2025-10-06 13.65 13.69 13.22 13.24 192660
2025-10-07 13.22 13.56 13.22 13.31 34980
2025-10-08 13.60 13.60 13.33 13.46 35316
2025-10-09 13.48 13.62 12.95 13.01 39042
2025-10-10 13.06 13.50 13.06 13.31 35882
2025-10-13 13.66 13.77 13.50 13.71 40058
2025-10-14 13.51 13.54 13.35 13.46 55262
2025-10-15 13.60 13.67 13.22 13.32 56564
2025-10-16 13.44 13.50 12.69 12.85 165130
2025-10-17 12.30 12.55 11.52 11.62 85829
2025-10-20 12.00 12.00 11.44 11.72 45830
2025-10-21 11.19 11.43 10.70 10.86 91443
2025-10-22 10.54 11.33 10.43 11.24 87595
2025-10-23 11.32 12.00 11.32 11.92 82870
2025-10-24 11.84 12.12 11.84 12.10 12609

Explore More About CNL

Coins representing dividend payouts and trends

CNL Dividend History

Discover Collective Mining Ltd.'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CNL Stock Split History

Discover Collective Mining Ltd.'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CNL Historical Prices

Explore Collective Mining Ltd.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.