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

Collective Mining Ltd. Common Shares (CNL)

13.04
+0.00 (0.00%)
NYSE· Last Trade: Jun 24th, 4:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/23/202613.1913.6112.9213.0444,04613.04
6/22/202613.9314.2913.3313.81113,09013.81
6/18/202614.4914.5113.4813.8262,11613.82
6/17/202615.3515.9314.4014.4055,25514.40
6/16/202615.8715.8715.0415.0447,69115.04
6/15/202614.6616.2114.6615.3056,32115.30
6/12/202613.4714.2313.4714.0855,92114.08
6/10/202613.3813.7212.9012.9075,24812.90
6/09/202614.2814.4213.2613.8863,65313.88
6/08/202613.8514.6113.5814.3635,03314.36
6/05/202615.2615.4413.7913.97100,82113.97
6/04/202616.0016.3815.6615.7452,34415.74
6/03/202616.3016.3015.6316.0255,94616.02
6/02/202615.9716.7715.7916.7747,76716.77
6/01/202615.8015.8315.0415.6591,66015.65
5/29/202615.2716.2815.2716.2890,93016.28
5/28/202614.9815.6014.4215.2292,63715.22
5/27/202616.2316.3314.9115.1759,19715.17
5/26/202616.4016.6516.1316.4446,86516.44
5/22/202615.8515.9115.5015.6929,64815.69
5/21/202616.2716.2715.4215.6841,77615.68
5/20/202615.7016.8915.7016.4062,75716.40
5/19/202615.8015.8514.9115.7195,32715.71
5/18/202616.4016.9515.6815.9441,43515.94
5/15/202616.6516.6515.8516.2595,69516.25
5/14/202618.0018.0016.3917.4871,84817.48
5/13/202618.0518.5117.9318.0758,07918.07
5/12/202617.3618.1617.1018.0547,08018.05
5/11/202618.3918.6717.4617.4652,15217.46
5/08/202617.9618.2717.7118.2735,04518.27
5/07/202618.4818.8417.7217.7234,62617.72
5/06/202617.8118.1117.2418.0555,35218.05
5/05/202617.6717.6716.6216.7046,63816.70
5/04/202618.1418.1417.2317.3663,10617.36
5/01/202618.1718.6217.9818.1644,71918.16
4/30/202618.2518.5717.9318.1469,30718.14
4/29/202618.8118.8118.0518.2565,86018.25
4/28/202619.5319.6918.6318.9538,67818.95
4/27/202619.9320.4119.6719.8243,50019.82
4/24/202620.6020.6219.8619.9752,70119.97
4/23/202621.3421.9720.0220.4077,96920.40
4/22/202620.5821.7920.5820.6960,40320.69
4/21/202620.6720.8920.0120.2786,76920.27
4/20/202620.1621.3920.1620.7964,59720.79
4/17/202619.8821.0919.8520.4060,69620.40
4/16/202619.4319.8819.1619.4451,88719.44
4/15/202619.1519.5218.8119.3264,21219.32
4/14/202619.0419.7019.0419.4946,66519.49
4/13/202618.6419.0018.4018.8138,31418.81
4/10/202619.3019.3018.4718.9148,81918.91
4/09/202618.7719.1818.5918.6446,05118.64
4/08/202619.2919.3218.3018.7675,62018.76
4/07/202618.5118.5117.9218.2465,84918.24
4/06/202618.1418.9918.0518.5056,63318.50
4/02/202617.3518.3217.3518.2444,00918.24
4/01/202617.6519.1517.4518.46104,57818.46
3/31/202616.2517.7016.0617.6194,24417.61
3/30/202615.7516.2715.4416.06107,87316.06
3/27/202614.5115.6814.5115.0559,56215.05
3/26/202614.2414.6514.0514.1649,18014.16
3/25/202614.7514.7914.4414.6270,08514.62
3/24/202613.8914.4513.8614.1750,89014.17