NASDAQ : CNL
Collective Mining Ltd. — Price history
Materials · Gold · United States
Last price 10.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 971.78M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Collective Mining Ltd. (CNL) closed at 10.5 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.54 | 10.82 | 10.19 | 10.5 | 351,835 | -6.58% |
| 2026-10-29 | 11.5 | 11.5 | 10.96 | 11.24 | 243,098 | -2.85% |
| 2026-10-28 | 11.21 | 11.66 | 11.08 | 11.57 | 203,735 | +3.03% |
| 2026-10-27 | 10.87 | 11.27 | 10.83 | 11.23 | 158,668 | +4.17% |
| 2026-10-26 | 10.38 | 10.83 | 10.1 | 10.78 | 143,416 | +3.95% |
| 2026-10-23 | 10.49 | 10.605 | 10.1 | 10.37 | 154,035 | -1.33% |
| 2026-10-22 | 11.06 | 11.1 | 10.48 | 10.51 | 99,770 | -8.29% |
| 2026-10-21 | 11.6 | 11.71 | 11.3 | 11.46 | 69,030 | -0.78% |
| 2026-10-20 | 11.25 | 12.065 | 11.115 | 11.55 | 135,375 | +1.32% |
| 2026-10-19 | 11.31 | 11.8 | 11.1 | 11.4 | 78,246 | +1.69% |
| 2026-10-16 | 11.1 | 11.64 | 10.92 | 11.21 | 121,995 | -0.36% |
| 2026-10-15 | 11.08 | 11.355 | 10.57 | 11.25 | 118,511 | +3.50% |
| 2026-10-14 | 12.24 | 12.24 | 10.72 | 10.87 | 320,253 | -6.13% |
| 2026-10-13 | 11.97 | 12 | 11.5 | 11.58 | 226,935 | -3.34% |
| 2026-10-12 | 11.95 | 12.21 | 11.76 | 11.98 | 107,845 | -0.66% |
| 2026-10-09 | 11.86 | 12.255 | 11.815 | 12.06 | 142,858 | +3.70% |
| 2026-10-08 | 11.51 | 11.8 | 11.35 | 11.63 | 175,447 | -0.34% |
| 2026-10-07 | 11.91 | 12.19 | 11.45 | 11.67 | 170,207 | -4.50% |
| 2026-10-06 | 12.21 | 12.375 | 11.9 | 12.22 | 155,210 | +0.91% |
| 2026-10-05 | 12.12 | 12.236 | 11.6 | 12.11 | 194,397 | -0.16% |
| 2026-10-02 | 12.35 | 12.59 | 11.97 | 12.13 | 100,176 | +0.58% |
| 2026-10-01 | 12.25 | 12.29 | 11.93 | 12.06 | 158,730 | -1.63% |
| 2026-09-30 | 12.54 | 12.78 | 12.21 | 12.26 | 169,874 | -1.92% |
| 2026-09-29 | 12.45 | 12.545 | 12.285 | 12.5 | 147,433 | +1.87% |
| 2026-09-28 | 12.31 | 12.58 | 12.03 | 12.27 | 152,362 | -5.18% |
| 2026-09-25 | 13.08 | 13.08 | 12.6 | 12.94 | 115,295 | -0.69% |
| 2026-09-24 | 13.21 | 13.21 | 12.575 | 13.03 | 165,766 | -1.51% |
| 2026-09-23 | 13.19 | 13.385 | 12.9 | 13.23 | 257,455 | -3.29% |
| 2026-09-22 | 13.03 | 13.81 | 12.95 | 13.68 | 201,175 | +5.88% |
| 2026-09-21 | 13.21 | 13.21 | 12.742 | 12.92 | 203,044 | -0.54% |
| 2026-09-18 | 13 | 13.275 | 12.81 | 12.99 | 249,516 | +0.78% |
| 2026-09-17 | 12.64 | 13.02 | 12.44 | 12.89 | 176,172 | +4.97% |
| 2026-09-16 | 13.03 | 13.22 | 12.07 | 12.28 | 253,379 | -4.58% |
| 2026-09-15 | 13.56 | 13.56 | 12.7 | 12.87 | 198,957 | -3.23% |
| 2026-09-14 | 13.75 | 13.75 | 12.88 | 13.3 | 200,407 | -5.51% |
| 2026-09-11 | 15.04 | 15.4 | 14.02 | 14.075 | 265,300 | -3.92% |
| 2026-09-10 | 14.74 | 15.08 | 14.41 | 14.65 | 156,178 | -2.33% |
| 2026-09-09 | 16.42 | 16.48 | 14.93 | 15 | 261,065 | -11.45% |
| 2026-09-08 | 16.85 | 17.78 | 16.85 | 16.94 | 171,764 | +1.13% |
| 2026-09-04 | 16.59 | 17 | 16.53 | 16.75 | 93,422 | -0.95% |
| 2026-09-03 | 16.7 | 17.175 | 16.25 | 16.91 | 110,315 | +3.87% |
| 2026-09-02 | 15.21 | 16.31 | 15.15 | 16.28 | 117,679 | +7.89% |
| 2026-09-01 | 14.65 | 15.7 | 14.64 | 15.09 | 130,231 | -0.20% |
| 2026-08-31 | 15.2 | 15.34 | 14.83 | 15.12 | 103,505 | -0.79% |
| 2026-08-28 | 15.99 | 16.09 | 14.97 | 15.24 | 120,331 | -4.87% |
| 2026-08-27 | 15.34 | 16.12 | 15.34 | 16.02 | 137,611 | +1.97% |
| 2026-08-26 | 16.54 | 16.54 | 15.576 | 15.71 | 127,456 | -4.61% |
| 2026-08-25 | 16.02 | 16.71 | 15.83 | 16.47 | 112,038 | +2.11% |
| 2026-08-24 | 15.99 | 16.355 | 15.35 | 16.13 | 68,979 | +2.84% |
| 2026-08-21 | 15.41 | 15.98 | 15.25 | 15.685 | 57,193 | +3.12% |
| 2026-08-20 | 15.51 | 15.56 | 14.93 | 15.21 | 44,670 | -2.25% |
| 2026-08-19 | 15.34 | 15.59 | 14.84 | 15.56 | 75,698 | +6.72% |
| 2026-08-18 | 14.65 | 14.91 | 14 | 14.58 | 72,479 | -0.34% |
| 2026-08-17 | 14.98 | 15.22 | 14.535 | 14.63 | 90,771 | -1.22% |
| 2026-08-14 | 14.34 | 15.05 | 14.34 | 14.81 | 79,152 | +2.00% |
| 2026-08-13 | 14.13 | 14.67 | 13.93 | 14.52 | 87,280 | +1.97% |
| 2026-08-12 | 16.45 | 16.45 | 14.065 | 14.24 | 113,646 | -1.86% |
| 2026-08-11 | 14.26 | 14.51 | 13.98 | 14.51 | 55,266 | +1.04% |
| 2026-08-10 | 14.12 | 14.47 | 14 | 14.36 | 62,265 | +1.63% |
| 2026-08-07 | 14 | 14.46 | 13.65 | 14.13 | 99,778 | +5.61% |
| 2026-08-06 | 13.1 | 13.43 | 12.94 | 13.38 | 66,731 | +1.59% |
| 2026-08-05 | 13.78 | 13.78 | 12.85 | 13.17 | 170,826 | +1.86% |
| 2026-08-04 | 12.99 | 13.55 | 12.69 | 12.93 | 85,033 | +2.38% |
| 2026-08-03 | 12.5 | 12.92 | 12.33 | 12.63 | 20,619 | +2.52% |
| 2026-07-31 | 12.83 | 13 | 12.27 | 12.32 | 36,496 | -6.31% |
| 2026-07-30 | 12.56 | 13.16 | 12.56 | 13.15 | 28,106 | +5.71% |
| 2026-07-29 | 12.4 | 12.88 | 11.87 | 12.44 | 46,689 | -1.97% |
| 2026-07-28 | 12.8 | 12.91 | 12.1 | 12.69 | 49,901 | -2.23% |
| 2026-07-27 | 13.01 | 13.17 | 12.08 | 12.98 | 35,809 | +1.41% |
| 2026-07-24 | 12.78 | 13.065 | 12.33 | 12.8 | 30,830 | +1.27% |
| 2026-07-23 | 12.79 | 12.97 | 12.53 | 12.64 | 31,730 | -4.53% |
| 2026-07-22 | 13 | 13.735 | 13 | 13.24 | 63,902 | +1.92% |
| 2026-07-21 | 12.59 | 12.99 | 12.36 | 12.99 | 65,901 | +5.95% |
| 2026-07-20 | 12.04 | 12.32 | 12.04 | 12.26 | 49,139 | +1.24% |
| 2026-07-17 | 11.78 | 12.39 | 11.57 | 12.11 | 39,114 | +3.15% |
| 2026-07-16 | 12.32 | 12.32 | 11.39 | 11.74 | 38,762 | -4.55% |
| 2026-07-15 | 12.65 | 12.865 | 12.25 | 12.3 | 45,330 | -5.31% |
| 2026-07-14 | 13 | 13.14 | 12.76 | 12.99 | 30,949 | +4.59% |
| 2026-07-13 | 12.41 | 12.43 | 12.1 | 12.42 | 55,955 | -2.66% |
| 2026-07-10 | 12.85 | 12.89 | 12.36 | 12.76 | 74,684 | -0.62% |
| 2026-07-09 | 12.23 | 12.89 | 12.23 | 12.84 | 177,225 | +8.17% |
| 2026-07-08 | 12.36 | 12.36 | 11.435 | 11.87 | 75,662 | -5.57% |
| 2026-07-07 | 13.27 | 13.27 | 12.425 | 12.57 | 70,903 | -7.64% |
| 2026-07-06 | 13.47 | 13.8 | 13.3 | 13.61 | 95,145 | +3.42% |
| 2026-07-02 | 12.99 | 13.345 | 12.53 | 13.16 | 93,523 | +6.13% |
| 2026-07-01 | 12.35 | 13.1 | 12.35 | 12.4 | 44,623 | +1.22% |
| 2026-06-30 | 12.71 | 12.71 | 12.25 | 12.25 | 64,074 | -2.23% |
| 2026-06-29 | 13.2 | 13.2 | 12.5 | 12.53 | 83,892 | -3.54% |
| 2026-06-26 | 12.56 | 13.215 | 12.56 | 12.99 | 34,466 | +3.10% |
| 2026-06-25 | 12.6 | 13.33 | 12.28 | 12.6 | 75,650 | +0.80% |
| 2026-06-24 | 12.5 | 12.69 | 12 | 12.5 | 60,953 | -4.14% |
| 2026-06-23 | 13.19 | 13.61 | 12.925 | 13.04 | 44,046 | -5.58% |
| 2026-06-22 | 13.93 | 14.295 | 13.33 | 13.81 | 113,089 | -0.07% |
| 2026-06-18 | 14.49 | 14.505 | 13.48 | 13.82 | 62,115 | -4.03% |
| 2026-06-17 | 15.35 | 15.93 | 14.4 | 14.4 | 55,255 | -4.26% |
| 2026-06-16 | 15.87 | 15.87 | 15.04 | 15.04 | 47,689 | -1.70% |
| 2026-06-15 | 14.66 | 16.21 | 14.66 | 15.3 | 56,320 | +8.66% |
| 2026-06-12 | 13.475 | 14.23 | 13.475 | 14.08 | 55,921 | +3.83% |
| 2026-06-11 | 13.1 | 13.74 | 12.94 | 13.56 | 33,339 | +5.12% |
| 2026-06-10 | 13.38 | 13.72 | 12.9 | 12.9 | 75,247 | -7.06% |
| 2026-06-09 | 14.28 | 14.42 | 13.26 | 13.88 | 63,654 | -3.34% |
| 2026-06-08 | 13.85 | 14.606 | 13.58 | 14.36 | 35,033 | +2.79% |
| 2026-06-05 | 15.26 | 15.44 | 13.79 | 13.97 | 100,820 | -11.25% |
| 2026-06-04 | 16 | 16.38 | 15.66 | 15.74 | 52,343 | -1.75% |
| 2026-06-03 | 16.3 | 16.3 | 15.63 | 16.02 | 55,945 | -4.47% |
| 2026-06-02 | 15.97 | 16.77 | 15.79 | 16.77 | 47,766 | +7.16% |
| 2026-06-01 | 15.8 | 15.83 | 15.04 | 15.65 | 91,660 | -3.87% |
| 2026-05-29 | 15.27 | 16.28 | 15.27 | 16.28 | 90,930 | +6.96% |
| 2026-05-28 | 14.98 | 15.6 | 14.42 | 15.22 | 92,636 | +0.33% |
| 2026-05-27 | 16.23 | 16.33 | 14.91 | 15.17 | 59,195 | -7.73% |
| 2026-05-26 | 16.4 | 16.65 | 16.13 | 16.44 | 46,865 | +4.78% |
| 2026-05-22 | 15.85 | 15.91 | 15.5 | 15.69 | 29,646 | +0.06% |
| 2026-05-21 | 16.27 | 16.27 | 15.42 | 15.68 | 41,775 | -4.39% |
| 2026-05-20 | 15.7 | 16.89 | 15.7 | 16.4 | 62,756 | +4.39% |
| 2026-05-19 | 15.8 | 15.85 | 14.91 | 15.71 | 95,326 | -1.44% |
| 2026-05-18 | 16.4 | 16.95 | 15.675 | 15.94 | 41,433 | -1.91% |
| 2026-05-15 | 16.65 | 16.65 | 15.85 | 16.25 | 95,695 | -7.04% |
| 2026-05-14 | 18 | 18 | 16.39 | 17.48 | 71,847 | -3.27% |
| 2026-05-13 | 18.05 | 18.51 | 17.93 | 18.07 | 58,079 | +0.11% |
| 2026-05-12 | 17.36 | 18.16 | 17.1 | 18.05 | 47,080 | +3.38% |