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 )

5.930 -0.180 (-2.95%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 6.500 6.500 5.850 5.930 17,484 -0.18(-2.95%)
Feb 13, 2025 5.720 6.220 5.720 6.110 28,103 +0.22(+3.74%)
Feb 12, 2025 6.230 6.230 5.800 5.890 23,003 -0.35(-5.61%)
Feb 11, 2025 6.200 6.240 5.970 6.240 21,396 +0.25(+4.17%)
Feb 10, 2025 6.390 6.390 5.800 5.990 32,657 +0.15(+2.57%)
Feb 07, 2025 5.667 5.900 5.667 5.840 19,249 +0.21(+3.73%)
Feb 06, 2025 6.250 6.310 5.514 5.630 30,036 -0.07(-1.28%)
Feb 05, 2025 5.670 5.750 5.537 5.703 30,453 +0.27(+4.89%)
Feb 04, 2025 5.580 5.580 5.350 5.437 7,910 +0.24(+4.56%)
Feb 03, 2025 5.090 5.400 5.080 5.200 23,620 -0.06(-1.14%)
Jan 31, 2025 5.120 5.345 5.110 5.260 23,980 +0.15(+2.94%)
Jan 30, 2025 5.050 5.199 5.050 5.110 6,804 +0.13(+2.61%)
Jan 29, 2025 4.990 5.000 4.950 4.980 3,118 -0.02(-0.50%)
Jan 28, 2025 5.000 5.040 4.950 5.005 4,588 -0.04(-0.69%)
Jan 27, 2025 4.960 5.120 4.955 5.040 33,055 -0.04(-0.88%)
Jan 24, 2025 4.960 5.090 4.861 5.085 12,593 +0.12(+2.52%)
Jan 23, 2025 4.880 4.990 4.700 4.960 9,926 +0.18(+3.77%)
Jan 22, 2025 4.850 4.850 4.670 4.780 12,938 -0.07(-1.44%)
Jan 21, 2025 4.260 4.869 4.260 4.850 16,894 +0.32(+7.06%)
Jan 17, 2025 4.630 4.714 4.501 4.530 8,287 -0.08(-1.74%)
Jan 16, 2025 4.550 4.685 4.479 4.610 12,017 +0.16(+3.60%)
Jan 15, 2025 4.400 4.475 4.400 4.450 4,264 +0.02(+0.39%)
Jan 14, 2025 4.370 4.460 4.370 4.433 11,064 +0.02(+0.51%)
Jan 13, 2025 4.660 4.660 4.380 4.410 6,821 -0.09(-2.00%)
Jan 10, 2025 4.420 4.550 4.380 4.500 27,748 +0.10(+2.27%)
Jan 08, 2025 4.450 4.460 4.320 4.400 6,439 -0.09(-2.00%)
Jan 07, 2025 4.350 4.495 4.330 4.490 13,410 +0.21(+4.91%)
Jan 06, 2025 4.210 4.330 4.200 4.280 11,171 +0.07(+1.62%)
Jan 03, 2025 4.240 4.240 4.150 4.212 4,459 -0.08(-1.78%)
Jan 02, 2025 4.160 4.288 4.120 4.288 5,559 +0.13(+3.08%)
Dec 31, 2024 4.160 0 +0.06(+1.46%)
Dec 30, 2024 4.100 4.170 4.030 4.100 6,103 +0.00(+0.00%)
Dec 27, 2024 4.120 4.240 4.100 4.100 3,202 -0.04(-1.07%)
Dec 26, 2024 4.240 4.240 4.144 4.144 4,256 +0.04(+1.08%)
Dec 24, 2024 4.100 4.100 4.100 4.100 182 -0.04(-0.97%)
Dec 23, 2024 4.100 4.216 4.100 4.140 4,907 +0.02(+0.49%)
Dec 20, 2024 3.890 4.155 3.890 4.120 10,020 +0.20(+5.10%)
Dec 19, 2024 3.960 3.970 3.701 3.920 15,802 +0.14(+3.70%)
Dec 18, 2024 4.200 4.200 3.732 3.780 20,973 -0.24(-5.97%)
Dec 17, 2024 3.800 4.100 3.790 4.020 49,301 +0.22(+5.79%)
Dec 16, 2024 3.650 3.830 3.650 3.800 15,973 +0.01(+0.26%)
Dec 13, 2024 3.790 3.840 3.720 3.790 19,311 -0.01(-0.26%)
Dec 12, 2024 3.780 3.800 3.770 3.800 2,062 +0.01(+0.26%)
Dec 11, 2024 3.630 3.810 3.630 3.790 4,244 +0.22(+6.16%)
Dec 10, 2024 3.530 3.660 3.530 3.570 9,169 +0.14(+4.08%)
Dec 09, 2024 3.500 3.510 3.430 3.430 43,309 +0.00(+0.00%)
Dec 06, 2024 3.510 3.540 3.430 3.430 5,282 -0.07(-2.00%)
Dec 05, 2024 3.640 3.640 3.480 3.500 4,799 -0.14(-3.85%)
Dec 04, 2024 3.640 3.660 3.500 3.640 14,676 +0.04(+1.11%)
Dec 03, 2024 3.420 3.600 3.420 3.600 3,965 +0.05(+1.48%)
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 and Conditions.