Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Collective Mining Ltd. Common Shares (CNL)

16.75
+0.38 (2.32%)
NYSE · Last Trade: Feb 15th, 8:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/13/202616.8716.9216.4716.7537,44116.75
2/12/202617.5717.5816.3316.3747,38116.37
2/11/202617.9518.2617.5217.9770,29417.97
2/10/202618.2418.2517.7917.8437,19917.84
2/09/202616.7118.4516.7118.4571,38218.45
2/06/202615.6516.4315.6516.2854,15016.28
2/05/202616.2116.4615.5515.6557,26515.65
2/04/202618.6618.6616.3117.26101,26817.26
2/03/202617.4218.3516.9418.2662,76018.26
2/02/202616.1516.5915.9516.5561,10316.55
1/30/202617.9818.0516.3716.37127,53216.37
1/29/202620.0121.2418.0118.7471,12018.74
1/28/202619.2619.8918.6919.81118,19219.81
1/27/202616.8818.8616.8018.86132,24318.86
1/26/202617.1017.4916.6016.78107,86916.78
1/23/202616.2816.6716.0316.6355,16116.63
1/22/202615.9316.6115.2516.0681,35216.06
1/21/202616.7016.8215.7415.9096,06915.90
1/20/202615.4815.9515.1415.6656,93315.66
1/16/202615.2415.2614.7215.0434,37915.04
1/15/202615.8815.9615.3015.3852,98315.38
1/14/202616.0016.1615.6616.0044,07716.00
1/13/202615.5516.8015.4515.8750,13515.87
1/12/202614.7515.5114.7515.2387,55915.23
1/09/202614.7714.7714.3214.4121,02214.41
1/08/202614.4514.8714.4514.5618,66014.56
1/07/202614.3314.8913.9914.7170,08714.71
1/06/202614.5614.7914.2414.3945,62514.39
1/05/202614.4414.7114.2914.4468,19314.44
1/02/202614.7514.7513.7613.9153,87213.91
12/31/202514.9615.1214.5514.5945,30814.59
12/30/202515.1915.3914.9015.0163,00715.01
12/29/202515.1515.1514.4614.7574,14814.75
12/26/202515.3616.1615.2915.4516,54815.45
12/24/202515.0715.2415.0115.2110,81515.21
12/23/202515.4615.4615.0415.0736,38415.07
12/22/202514.3315.2814.3315.1479,76215.14
12/19/202513.9214.2313.8413.9528,73113.95
12/18/202513.5513.9913.5113.5161,98913.51
12/17/202513.2014.0613.2013.7092,67713.70
12/16/202512.7213.0012.7213.0024,37913.00
12/15/202512.7813.0112.5912.7175,60512.71
12/12/202512.6412.9212.4112.7686,42412.76
12/11/202511.6312.4811.6312.4053,71712.40
12/10/202511.2212.0010.9011.83113,61311.83
12/09/202511.3711.4711.1511.2232,75511.22
12/08/202511.3711.5711.2611.3532,16711.35
12/05/202511.4611.5211.3311.3630,98511.36
12/04/202511.3511.5811.3511.4522,86511.45
12/03/202511.3311.6811.2911.44184,37011.44
12/02/202511.1811.2911.0911.2638,14911.26
12/01/202511.6111.6111.0411.1748,75011.17
11/28/202511.1911.6911.1211.5244,52411.52
11/26/202511.0411.2111.0411.0736,23211.07
11/25/202510.5511.1610.5511.0220,09711.02
11/24/202510.1010.6910.1010.5656,45610.56
11/21/20259.8510.229.8010.0183,29110.01
11/20/202510.6510.959.849.8453,5979.84
11/19/202510.6310.7310.3810.5451,79710.54
11/18/202510.3010.4710.2010.3540,63710.35
11/17/202510.5110.6510.1910.2977,81110.29