Dark

CNL
Collective Mining Ltd.
stock NYSEAMERICAN

At Close

Aug 4, 2026 3:59:33 PM EDT

12.99USD+2.403%(+0.30)69,421

11.28Bid 15.01Ask 3.73Spread

Pre-market

0.00USD-100.000%(-12.32)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

12.93USD-0.500%(-0.06)1,383

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	12.8100	13.500000	12.8000	12.9900	+2.850%	69,421	0.000%
2026-08-03	12.5000	12.919900	12.3300	12.6300	+2.516%	20,619	+2.850%
2026-07-31	12.8300	13.000000	12.2700	12.3200	-6.312%	36,496	+5.438%
2026-07-30	12.5600	13.160000	12.5600	13.1500	+5.707%	28,107	-1.217%
2026-07-29	12.4000	12.880000	11.8700	12.4400	-1.970%	46,689	+4.421%
2026-07-28	12.8000	12.910000	12.1000	12.6900	-2.234%	49,902	+2.364%
2026-07-27	13.0100	13.170000	12.0800	12.9800	+1.406%	35,809	+0.077%
2026-07-24	12.7800	13.065000	12.3299	12.8000	+1.266%	30,831	+1.484%
2026-07-23	12.7900	12.970000	12.5300	12.6400	-4.532%	31,730	+2.769%
2026-07-22	13.0000	13.735000	13.0000	13.2400	+1.925%	63,902	-1.888%
2026-07-21	12.5900	12.990000	12.3600	12.9900	+5.954%	65,902	0.000%
2026-07-20	12.0400	12.320000	12.0400	12.2600	+1.239%	49,139	+5.954%
2026-07-17	11.7800	12.390000	11.5700	12.1100	+3.152%	39,114	+7.267%
2026-07-16	12.3200	12.320000	11.3900	11.7400	-4.553%	38,763	+10.647%
2026-07-15	12.6500	12.865000	12.2500	12.3000	-5.312%	45,330	+5.610%
2026-07-14	13.0000	13.140000	12.7600	12.9900	+4.589%	30,949	0.000%
2026-07-13	12.4100	12.430000	12.1000	12.4200	-2.665%	55,956	+4.589%
2026-07-10	12.8500	12.890000	12.3600	12.7600	-0.623%	74,641	+1.803%
2026-07-09	12.2300	12.890000	12.2300	12.8400	+8.172%	177,225	+1.168%
2026-07-08	12.3600	12.360000	11.4352	11.8700	-5.569%	75,663	+9.436%
2026-07-07	13.2700	13.270000	12.4250	12.5700	-7.641%	70,904	+3.341%
2026-07-06	13.4700	13.800000	13.3000	13.6100	+3.419%	95,145	-4.555%
2026-07-02	12.9900	13.345000	12.5300	13.1600	+6.129%	93,524	-1.292%
2026-07-01	12.3500	13.100000	12.3500	12.4000	+1.224%	44,623	+4.758%
2026-06-30	12.7100	12.710000	12.2500	12.2500	-2.235%	64,075	+6.041%
2026-06-29	13.2000	13.200000	12.5000	12.5300	-3.541%	83,893	+3.671%
2026-06-26	12.5600	13.215000	12.5600	12.9900	+3.095%	34,467	0.000%
2026-06-25	12.6000	13.330000	12.2800	12.6000	+0.800%	75,650	+3.095%
2026-06-24	12.5000	12.690000	12.0000	12.5000	-4.141%	60,954	+3.920%
2026-06-23	13.1900	13.610000	12.9245	13.0400	-5.576%	44,046	-0.383%
2026-06-22	13.9300	14.295000	13.3301	13.8100	-0.072%	113,090	-5.938%
2026-06-18	14.4900	14.505000	13.4800	13.8200	-4.028%	62,115	-6.006%
2026-06-17	15.3500	15.930000	14.4000	14.4000	-4.255%	55,255	-9.792%
2026-06-16	15.8700	15.870000	15.0400	15.0400	-1.699%	47,690	-13.630%
2026-06-15	14.6600	16.210000	14.6600	15.3000	+8.665%	56,320	-15.098%
2026-06-12	13.4750	14.230000	13.4750	14.0800	+3.835%	55,921	-7.741%
2026-06-11	13.1000	13.740000	12.9400	13.5600	+5.116%	33,340	-4.204%
2026-06-10	13.3800	13.720000	12.9000	12.9000	-7.061%	75,248	+0.698%
2026-06-09	14.2800	14.420000	13.2600	13.8800	-3.343%	63,654	-6.412%
2026-06-08	13.8500	14.605500	13.5800	14.3600	+2.792%	35,033	-9.540%
2026-06-05	15.2600	15.440000	13.7900	13.9700	-11.245%	100,820	-7.015%
2026-06-04	16.0000	16.380000	15.6600	15.7400	-1.748%	52,344	-17.471%
2026-06-03	16.3000	16.300000	15.6300	16.0200	-4.472%	55,946	-18.914%
2026-06-02	15.9700	16.770000	15.7900	16.7700	+7.157%	47,767	-22.540%
2026-06-01	15.8000	15.830000	15.0400	15.6500	-3.870%	91,660	-16.997%
2026-05-29	15.2700	16.280000	15.2700	16.2800	+6.965%	90,930	-20.209%
2026-05-28	14.9800	15.600000	14.4201	15.2200	+0.330%	92,637	-14.652%
2026-05-27	16.2300	16.330000	14.9100	15.1700	-7.725%	59,195	-14.370%
2026-05-26	16.4000	16.650000	16.1300	16.4400	+4.780%	46,865	-20.985%
2026-05-22	15.8500	15.910000	15.5000	15.6900	+0.064%	29,647	-17.208%
2026-05-21	16.2700	16.270000	15.4200	15.6800	-4.390%	41,776	-17.156%
2026-05-20	15.7000	16.890000	15.7000	16.4000	+4.392%	62,757	-20.793%
2026-05-19	15.8000	15.850000	14.9100	15.7100	-1.443%	95,327	-17.314%
2026-05-18	16.4000	16.950000	15.6750	15.9400	-1.908%	41,433	-18.507%
2026-05-15	16.6500	16.650000	15.8500	16.2500	-7.037%	95,695	-20.062%
2026-05-14	18.0000	18.000000	16.3900	17.4800	-3.265%	71,848	-25.686%
2026-05-13	18.0500	18.510000	17.9300	18.0700	+0.111%	58,080	-28.113%
2026-05-12	17.3600	18.159900	17.1000	18.0500	+3.379%	47,080	-28.033%
2026-05-11	18.3900	18.670000	17.4600	17.4600	-4.433%	52,353	-25.601%
2026-05-08	17.9600	18.270000	17.7100	18.2700	+3.104%	35,045	-28.900%
2026-05-07	18.4800	18.840000	17.7200	17.7200	-1.828%	34,625	-26.693%
2026-05-06	17.8100	18.110000	17.2400	18.0500	+8.084%	55,352	-28.033%
2026-05-05	17.6700	17.670000	16.6200	16.7000	-3.802%	46,636	-22.216%
2026-05-04	18.1400	18.140000	17.2300	17.3600	-4.405%	63,105	-25.173%
2026-05-01	18.1700	18.620000	17.9800	18.1600	+0.110%	44,719	-28.469%
2026-04-30	18.2500	18.570000	17.9300	18.1400	-0.603%	69,307	-28.390%
2026-04-29	18.8100	18.810000	18.0500	18.2500	-3.694%	65,860	-28.822%
2026-04-28	19.5300	19.690000	18.6300	18.9500	-4.390%	38,678	-31.451%
2026-04-27	19.9300	20.410000	19.6700	19.8200	-0.751%	43,500	-34.460%
2026-04-24	20.6000	20.619900	19.8600	19.9700	-2.108%	52,701	-34.952%
2026-04-23	21.3400	21.970000	20.0250	20.4000	-1.402%	77,969	-36.324%
2026-04-22	20.5800	21.790000	20.5800	20.6900	+2.072%	60,403	-37.216%
2026-04-21	20.6700	20.890000	20.0100	20.2700	-2.501%	86,768	-35.915%
2026-04-20	20.1600	21.390000	20.1600	20.7900	+1.912%	64,597	-37.518%
2026-04-17	19.8800	21.090000	19.8500	20.4000	+4.938%	60,696	-36.324%
2026-04-16	19.4300	19.880000	19.1600	19.4400	+0.621%	51,887	-33.179%
2026-04-15	19.1500	19.515000	18.8100	19.3200	-0.872%	64,212	-32.764%
2026-04-14	19.0400	19.700000	19.0400	19.4900	+3.615%	46,665	-33.350%
2026-04-13	18.6400	19.000000	18.4000	18.8100	-0.529%	38,313	-30.941%
2026-04-10	19.3000	19.300000	18.4700	18.9100	+1.448%	48,819	-31.306%
2026-04-09	18.7700	19.180000	18.5900	18.6400	-0.640%	46,061	-30.311%
2026-04-08	19.2900	19.320000	18.3000	18.7600	+2.851%	75,619	-30.757%
2026-04-07	18.5100	18.510000	17.9200	18.2400	-1.405%	65,849	-28.783%
2026-04-06	18.1400	18.992700	18.0499	18.5000	+1.425%	56,633	-29.784%
2026-04-02	17.3500	18.320000	17.3500	18.2400	-1.192%	44,009	-28.783%
2026-04-01	17.6500	19.150000	17.4500	18.4600	+4.827%	104,577	-29.632%
2026-03-31	16.2500	17.700000	16.0600	17.6100	+9.651%	94,244	-26.235%
2026-03-30	15.7500	16.275000	15.4400	16.0600	+6.711%	107,873	-19.116%
2026-03-27	14.5100	15.678400	14.5100	15.0500	+6.285%	59,562	-13.688%
2026-03-26	14.2400	14.650000	14.0500	14.1600	-3.146%	49,205	-8.263%
2026-03-25	14.7500	14.790000	14.4400	14.6200	+3.176%	70,083	-11.149%
2026-03-24	13.8900	14.450000	13.8600	14.1700	-2.141%	50,890	-8.327%
2026-03-23	13.6500	15.079900	13.3201	14.4800	+3.651%	375,620	-10.290%
2026-03-20	15.1300	15.260000	13.7501	13.9700	-7.299%	85,710	-7.015%
2026-03-19	16.0900	16.090000	14.2000	15.0700	-8.888%	161,777	-13.802%
2026-03-18	15.9000	16.870000	15.9000	16.5400	-0.601%	89,915	-21.463%
2026-03-17	17.1200	17.120000	16.2500	16.6400	-1.771%	63,608	-21.935%
2026-03-16	15.4000	17.295000	15.4000	16.9400	+10.864%	212,345	-23.318%
2026-03-13	15.3000	16.510000	15.2700	15.2800	-7.674%	78,862	-14.987%
2026-03-12	17.5000	17.500000	16.3950	16.5500	-5.698%	45,172	-21.511%
2026-03-11	17.9300	17.990000	17.0300	17.5500	-3.571%	48,281	-25.983%
2026-03-10	17.5500	18.650000	17.5500	18.2000	+5.937%	40,512	-28.626%
2026-03-09	16.8100	17.180000	15.8700	17.1800	-0.406%	77,394	-24.389%
2026-03-06	17.0000	17.646700	16.8300	17.2500	-1.372%	38,797	-24.696%
2026-03-05	18.8700	18.870000	17.1100	17.4900	-7.996%	75,834	-25.729%
2026-03-04	19.0300	19.378500	18.5000	19.0100	+0.689%	83,991	-31.668%
2026-03-03	19.5000	19.535500	17.9500	18.8800	-7.132%	74,997	-31.197%
2026-03-02	20.8600	21.200000	19.8025	20.3300	-2.071%	83,674	-36.104%
2026-02-27	20.3800	21.070000	20.0100	20.7600	+2.671%	80,392	-37.428%
2026-02-26	20.1000	20.280000	18.9200	20.2200	+0.697%	63,057	-35.757%
2026-02-25	20.2000	20.440000	19.6600	20.0800	+0.450%	43,533	-35.309%
2026-02-24	17.3800	20.230000	17.3800	19.9900	+11.801%	113,559	-35.018%
2026-02-23	17.7600	17.990000	17.5550	17.8800	+2.641%	36,674	-27.349%
2026-02-20	16.9199	17.490000	16.3100	17.4200	+4.499%	41,191	-25.431%
2026-02-19	16.1100	16.670000	16.0100	16.6700	+3.540%	31,850	-22.076%
2026-02-18	15.9800	16.460000	15.5000	16.1000	+2.352%	40,901	-19.317%
2026-02-17	16.2400	16.240000	15.4200	15.7300	-6.090%	51,453	-17.419%
2026-02-13	16.8700	16.920000	16.4700	16.7500	+2.321%	37,441	-22.448%
2026-02-12	17.5700	17.580000	16.3300	16.3700	-8.904%	47,381	-20.648%
2026-02-11	17.9500	18.260400	17.5200	17.9700	+0.729%	70,294	-27.713%
2026-02-10	18.2400	18.255000	17.7911	17.8400	-3.306%	37,200	-27.186%
2026-02-09	16.7100	18.450000	16.7100	18.4500	+13.329%	71,392	-29.593%
2026-02-06	15.6500	16.430000	15.6500	16.2800	+4.026%	54,150	-20.209%
2026-02-05	16.2100	16.456100	15.5500	15.6500	-9.328%	57,265	-16.997%
2026-02-04	18.6600	18.660000	16.3130	17.2600	-5.476%	101,271	-24.739%
2026-02-03	17.4200	18.350000	16.9400	18.2600	+10.332%	62,768	-28.861%
2026-02-02	16.1500	16.590000	15.9500	16.5500	+1.100%	61,103	-21.511%
2026-01-30	17.9800	18.055000	16.3700	16.3700	-12.647%	127,532	-20.648%
2026-01-29	20.0100	21.238600	18.0100	18.7400	-5.401%	71,116	-30.683%
2026-01-28	19.2600	19.890000	18.6900	19.8100	+5.037%	118,346	-34.427%
2026-01-27	16.8800	18.860000	16.8000	18.8600	+12.396%	132,131	-31.124%
2026-01-26	17.1000	17.490000	16.6001	16.7800	+0.902%	107,869	-22.586%
2026-01-23	16.2800	16.670000	16.0300	16.6300	+3.549%	55,161	-21.888%
2026-01-22	15.9300	16.610000	15.2500	16.0600	+1.006%	81,352	-19.116%
2026-01-21	16.7000	16.820000	15.7400	15.9000	+1.533%	96,069	-18.302%
2026-01-20	15.4800	15.945000	15.1400	15.6600	+4.122%	56,934	-17.050%
2026-01-16	15.2400	15.260000	14.7200	15.0400	-2.211%	34,379	-13.630%
2026-01-15	15.8800	15.960000	15.3000	15.3800	-3.875%	52,993	-15.540%
2026-01-14	16.0000	16.160000	15.6600	16.0000	+0.819%	44,077	-18.813%
2026-01-13	15.5500	16.800000	15.4500	15.8700	+4.202%	50,136	-18.147%
2026-01-12	14.7500	15.510000	14.7500	15.2300	+5.654%	87,564	-14.708%
2026-01-09	14.7700	14.770000	14.3200	14.4150	-0.996%	21,007	-9.886%
2026-01-08	14.4500	14.870000	14.4500	14.5600	-1.020%	18,660	-10.783%
2026-01-07	14.3300	14.890000	13.9900	14.7100	+2.188%	70,087	-11.693%
2026-01-06	14.5600	14.790000	14.2400	14.3950	-0.312%	45,625	-9.760%
2026-01-05	14.4400	14.710000	14.2900	14.4400	+3.810%	68,195	-10.042%
2026-01-02	14.7500	14.750000	13.7600	13.9100	-4.661%	53,867	-6.614%
2025-12-31	14.9600	15.115000	14.5500	14.5900	-2.798%	45,308	-10.966%
2025-12-30	15.1900	15.389900	14.9000	15.0100	+1.763%	63,007	-13.458%
2025-12-29	15.1500	15.150000	14.4600	14.7500	-4.531%	74,148	-11.932%
2025-12-26	15.3600	16.160000	15.2900	15.4500	+1.578%	16,548	-15.922%
2025-12-24	15.0700	15.240000	15.0100	15.2100	+0.929%	10,815	-14.596%
2025-12-23	15.4623	15.462300	15.0350	15.0700	-0.462%	46,505	-13.802%
2025-12-22	14.3300	15.279800	14.3300	15.1400	+8.530%	79,675	-14.201%
2025-12-19	13.9200	14.230000	13.8400	13.9500	+3.257%	28,631	-6.882%
2025-12-18	13.5500	13.990000	13.5100	13.5100	-1.387%	61,889	-3.849%
2025-12-17	13.2000	14.059337	13.2000	13.7000	+5.385%	92,377	-5.182%
2025-12-16	12.7200	13.000000	12.7200	13.0000	+2.282%	24,286	-0.077%
2025-12-15	12.7800	13.010000	12.5900	12.7100	-0.392%	75,507	+2.203%
2025-12-12	12.6400	12.920000	12.4100	12.7600	+2.903%	86,424	+1.803%
2025-12-11	11.6300	12.480000	11.6300	12.4000	+4.818%	53,717	+4.758%
2025-12-10	11.2200	12.000000	10.9000	11.8300	+5.437%	113,593	+9.806%
2025-12-09	11.3700	11.470000	11.1500	11.2200	-1.145%	32,555	+15.775%
2025-12-08	11.3700	11.570000	11.2550	11.3500	-0.088%	32,168	+14.449%
2025-12-05	11.4600	11.519900	11.3300	11.3600	-0.743%	30,985	+14.349%
2025-12-04	11.3500	11.580000	11.3500	11.4450	+0.044%	22,865	+13.499%
2025-12-03	11.3300	11.680000	11.2888	11.4400	+1.599%	184,370	+13.549%
2025-12-02	11.1800	11.290000	11.0900	11.2600	+0.806%	38,149	+15.364%
2025-12-01	11.6100	11.610000	11.0400	11.1700	-3.038%	48,750	+16.294%
2025-11-28	11.1900	11.690000	11.1200	11.5200	+4.065%	44,524	+12.760%
2025-11-26	11.0400	11.210000	11.0400	11.0700	+0.454%	36,232	+17.344%
2025-11-25	10.5500	11.160000	10.5500	11.0200	+4.356%	20,107	+17.877%
2025-11-24	10.1000	10.690000	10.1000	10.5600	+5.495%	56,456	+23.011%
2025-11-21	9.8500	10.225000	9.8000	10.0100	+1.728%	83,291	+29.770%
2025-11-20	10.6500	10.949000	9.8400	9.8400	-6.641%	53,597	+32.012%
2025-11-19	10.6300	10.730000	10.3800	10.5400	+1.836%	51,797	+23.245%
2025-11-18	10.3000	10.470000	10.2000	10.3500	+0.583%	40,637	+25.507%
2025-11-17	10.5100	10.650000	10.1900	10.2900	-3.289%	77,811	+26.239%
2025-11-14	10.0500	10.640000	9.7701	10.6400	+3.603%	59,671	+22.086%
2025-11-13	11.1500	11.150000	10.2500	10.2700	-6.210%	28,909	+26.485%
2025-11-12	10.4500	11.090000	10.4500	10.9500	+2.146%	40,050	+18.630%
2025-11-11	10.9500	10.980000	10.6300	10.7200	-1.471%	53,047	+21.175%
2025-11-10	10.8600	11.060000	10.8500	10.8800	+3.324%	87,999	+19.393%
2025-11-07	10.2200	10.640000	10.2200	10.5300	+0.959%	42,677	+23.362%
2025-11-06	10.9100	11.025000	10.4300	10.4300	-4.836%	37,204	+24.545%
2025-11-05	10.9900	11.210000	10.8400	10.9600	+0.921%	77,802	+18.522%
2025-11-04	11.5200	11.676000	10.7700	10.8600	-8.199%	57,059	+19.613%
2025-11-03	11.3200	12.130000	11.3200	11.8300	+4.137%	71,041	+9.806%
2025-10-31	11.6600	11.700000	11.3500	11.3600	-1.984%	160,018	+14.349%
2025-10-30	11.4900	11.660000	11.2050	11.5900	+1.134%	47,947	+12.079%
2025-10-29	11.8400	11.880000	11.3940	11.4600	+2.965%	98,051	+13.351%
2025-10-28	11.0000	11.315000	10.8701	11.1300	-0.358%	71,066	+16.712%
2025-10-27	11.5500	11.635000	11.0300	11.1700	-5.178%	44,112	+16.294%
2025-10-24	11.8400	12.120000	11.6300	11.7800	-1.174%	51,522	+10.272%
2025-10-23	11.3200	12.000000	11.3200	11.9200	+6.050%	82,870	+8.977%
2025-10-22	10.5400	11.330000	10.4300	11.2400	+3.499%	87,595	+15.569%
2025-10-21	11.1900	11.430000	10.7000	10.8600	-7.338%	91,443	+19.613%
2025-10-20	12.0000	12.000000	11.4400	11.7200	+0.861%	45,830	+10.836%
2025-10-17	12.3000	12.550000	11.5150	11.6200	-9.572%	85,829	+11.790%
2025-10-16	13.4400	13.495900	12.6900	12.8500	-3.529%	165,130	+1.089%
2025-10-15	13.6000	13.670000	13.2200	13.3200	-1.040%	56,564	-2.477%
2025-10-14	13.5100	13.540000	13.3500	13.4600	-1.823%	55,262	-3.492%
2025-10-13	13.6600	13.770000	13.5000	13.7100	+3.005%	40,058	-5.252%
2025-10-10	13.0600	13.500000	13.0558	13.3100	+2.306%	35,882	-2.404%
2025-10-09	13.4800	13.620000	12.9500	13.0100	-3.343%	39,042	-0.154%
2025-10-08	13.6000	13.600000	13.3282	13.4600	+1.127%	35,316	-3.492%
2025-10-07	13.2200	13.560000	13.2200	13.3100	+0.529%	34,980	-2.404%
2025-10-06	13.6500	13.685700	13.2200	13.2400	-0.226%	192,660	-1.888%
2025-10-03	13.3200	13.690000	13.1800	13.2700	+0.151%	81,493	-2.110%
2025-10-02	14.0800	14.080000	13.2125	13.2500	-10.169%	204,497	-1.962%
2025-10-01	14.6100	14.955800	14.4201	14.7500	+2.076%	62,082	-11.932%
2025-09-30	14.4500	14.775000	14.4500	14.4500	+0.069%	28,485	-10.104%
2025-09-29	14.6700	14.912000	14.2600	14.4400	+1.905%	59,635	-10.042%
2025-09-26	13.6500	14.240000	13.6500	14.1700	+4.345%	40,804	-8.327%
2025-09-25	13.3400	13.790000	13.2900	13.5800	+1.723%	28,792	-4.345%
2025-09-24	13.3200	13.690000	13.1900	13.3500	-0.150%	35,735	-2.697%
2025-09-23	13.4100	13.609000	13.3100	13.3700	-0.816%	46,926	-2.842%
2025-09-22	13.5300	13.690000	13.2602	13.4800	+0.747%	77,223	-3.635%
2025-09-19	12.7100	13.550000	12.7000	13.3800	+5.437%	69,594	-2.915%
2025-09-18	12.5400	12.780000	12.5000	12.6900	-0.626%	42,636	+2.364%
2025-09-17	12.9200	13.190000	12.6200	12.7700	-2.668%	55,167	+1.723%
2025-09-16	13.4900	13.531600	13.0100	13.1200	-2.743%	59,720	-0.991%
2025-09-15	13.7600	13.779700	13.2821	13.4900	-2.175%	55,941	-3.706%
2025-09-12	13.6500	13.859000	13.5200	13.7900	+1.248%	32,023	-5.801%
2025-09-11	13.6500	13.860000	13.4700	13.6200	-0.220%	79,365	-4.626%
2025-09-10	13.3400	13.680000	13.3200	13.6500	+3.487%	49,067	-4.835%
2025-09-09	13.7400	13.810000	13.0550	13.1900	-3.511%	85,449	-1.516%
2025-09-08	14.3300	14.330000	13.6100	13.6700	-2.357%	99,698	-4.974%
2025-09-05	13.5900	14.000000	13.4000	14.0000	+5.422%	104,160	-7.214%
2025-09-04	13.8700	13.870000	13.2600	13.2800	-5.075%	50,010	-2.184%
2025-09-03	13.9700	14.068800	13.3700	13.9900	+2.117%	130,931	-7.148%
2025-09-02	13.4100	13.850000	12.9901	13.7000	+4.740%	89,577	-5.182%
2025-08-29	13.0200	13.267800	12.7500	13.0800	+1.004%	34,360	-0.688%
2025-08-28	12.3300	12.990000	12.1200	12.9500	+5.887%	61,135	+0.309%
2025-08-27	12.4300	12.690000	12.1400	12.2300	-1.132%	66,569	+6.214%
2025-08-26	11.2700	12.490000	11.2700	12.3700	+9.858%	112,334	+5.012%
2025-08-25	10.9300	11.300000	10.5100	11.2600	+3.779%	48,852	+15.364%
2025-08-22	10.4000	10.990000	10.3300	10.8500	+2.746%	39,903	+19.724%
2025-08-21	10.6300	10.810000	10.3300	10.5600	-0.377%	54,544	+23.011%
2025-08-20	10.2900	10.690900	10.2300	10.6000	+4.950%	81,255	+22.547%
2025-08-19	10.5700	10.570000	10.0000	10.1000	-4.717%	25,221	+28.614%
2025-08-18	10.0500	10.600000	9.9800	10.6000	+6.106%	65,605	+22.547%
2025-08-15	9.8600	10.244400	9.7278	9.9900	+2.672%	53,261	+30.030%
2025-08-14	9.5000	9.840000	9.5000	9.7300	+1.038%	47,486	+33.505%
2025-08-13	9.5900	9.820000	9.5900	9.6300	+0.732%	42,707	+34.891%
2025-08-12	9.5400	9.690000	9.3900	9.5600	+0.526%	68,164	+35.879%
2025-08-11	9.3100	9.600000	9.1859	9.5100	-0.210%	24,054	+36.593%
2025-08-08	9.7400	9.740000	9.3400	9.5300	-2.556%	102,836	+36.306%
2025-08-07	10.2200	10.220000	9.5100	9.7800	-2.687%	94,886	+32.822%
2025-08-06	9.3900	10.200000	8.3006	10.0500	+6.688%	826,059	+29.254%
2025-08-05	9.6600	9.938200	9.4200	9.4200	-3.681%	29,158	+37.898%
2025-08-04	9.3900	9.840000	9.3900	9.7800	+5.959%	25,662	+32.822%
2025-08-01	9.1500	9.365000	8.9900	9.2300	+2.215%	31,714	+40.737%
2025-07-31	9.0300	9.110000	8.8900	9.0300	+0.445%	36,373	+43.854%
2025-07-30	9.1200	9.250000	8.9400	8.9900	-2.706%	79,910	+44.494%
2025-07-29	9.0200	9.310000	9.0200	9.2400	+2.781%	29,378	+40.584%
2025-07-28	9.2700	9.280000	8.9500	8.9900	-4.055%	66,360	+44.494%
2025-07-25	9.3300	9.459000	9.1450	9.3700	-0.213%	65,025	+38.634%
2025-07-24	9.3100	9.500000	9.1500	9.3900	-1.521%	58,017	+38.339%
2025-07-23	9.9800	10.000000	9.3300	9.5350	-3.394%	62,032	+36.235%
2025-07-22	10.1300	10.148000	9.7900	9.8700	-1.595%	27,719	+31.611%
2025-07-21	9.8000	10.040000	9.7550	10.0300	+4.154%	65,678	+29.511%
2025-07-18	9.6900	9.791200	9.4800	9.6300	-0.414%	41,919	+34.891%
2025-07-17	9.5800	9.670000	9.3800	9.6700	-1.527%	73,253	+34.333%
2025-07-16	10.1300	10.130000	9.5700	9.8200	-0.908%	71,333	+32.281%
2025-07-15	10.2500	10.250000	9.8000	9.9100	-3.128%	42,186	+31.080%
2025-07-14	9.8400	10.510000	9.8400	10.2300	+4.601%	97,897	+26.979%
2025-07-11	10.0700	10.070000	9.6280	9.7800	-2.783%	147,033	+32.822%
2025-07-10	10.3200	10.320000	9.7900	10.0600	-2.425%	77,998	+29.125%
2025-07-09	10.6300	10.630000	10.1500	10.3100	-2.089%	49,259	+25.994%
2025-07-08	11.4400	11.540000	10.3700	10.5300	-8.673%	141,450	+23.362%
2025-07-07	11.5400	12.040000	11.3750	11.5300	-2.987%	97,938	+12.663%
2025-07-03	11.6600	11.980000	11.6150	11.8850	+1.842%	35,195	+9.297%
2025-07-02	11.3100	11.760000	10.8710	11.6700	+4.852%	54,574	+11.311%
2025-07-01	11.2700	11.647600	11.1200	11.1300	+1.737%	67,069	+16.712%
2025-06-30	10.6400	10.980000	10.5000	10.9400	+4.190%	54,816	+18.739%
2025-06-27	10.5300	10.700000	10.4700	10.5000	-3.758%	41,460	+23.714%
2025-06-26	10.4700	10.910000	10.4700	10.9100	+4.402%	60,283	+19.065%
2025-06-25	9.7400	10.706900	9.5000	10.4500	+9.654%	127,835	+24.306%
2025-06-24	9.6800	10.003400	9.4600	9.5300	-4.221%	41,608	+36.306%
2025-06-23	9.7400	10.040100	9.7400	9.9500	+2.472%	49,228	+30.553%
2025-06-20	9.8000	9.950000	9.4800	9.7100	-0.103%	47,021	+33.780%
2025-06-18	9.9000	9.980000	9.5800	9.7200	-1.119%	44,274	+33.642%
2025-06-17	10.0900	10.139400	9.8200	9.8300	-3.343%	37,504	+32.146%
2025-06-16	10.1000	10.380000	9.9900	10.1700	+0.395%	39,148	+27.729%
2025-06-13	10.5000	10.500000	9.9900	10.1300	-1.650%	48,925	+28.233%
2025-06-12	10.2100	10.490000	10.1101	10.3000	+2.284%	49,643	+26.117%
2025-06-11	10.1800	10.280000	9.9200	10.0700	-0.983%	120,530	+28.997%
2025-06-10	10.8400	10.840000	10.1600	10.1700	-6.354%	105,823	+27.729%
2025-06-09	11.1800	11.180000	10.7300	10.8600	-2.250%	71,984	+19.613%
2025-06-06	11.5000	12.000000	11.0901	11.1100	-3.307%	102,848	+16.922%
2025-06-05	11.7000	12.000000	11.4700	11.4900	-1.119%	24,585	+13.055%
2025-06-04	11.6600	11.660000	11.4500	11.6200	+0.259%	38,530	+11.790%
2025-06-03	11.0500	11.630000	11.0500	11.5900	+3.575%	42,859	+12.079%
2025-06-02	11.0700	11.606300	11.0700	11.1900	+1.175%	59,960	+16.086%
2025-05-30	11.1800	11.441800	10.9700	11.0600	-1.950%	163,421	+17.450%
2025-05-29	11.3900	11.812400	11.1500	11.2800	-0.617%	39,898	+15.160%
2025-05-28	11.2000	11.360000	10.7300	11.3500	+1.977%	62,198	+14.449%
2025-05-27	11.2200	11.390000	11.0000	11.1300	-0.979%	74,844	+16.712%
2025-05-23	10.8200	11.240000	10.8200	11.2400	+5.540%	44,347	+15.569%
2025-05-22	10.6300	10.970000	10.5800	10.6500	-1.389%	25,823	+21.972%
2025-05-21	10.6300	11.290000	10.6200	10.8000	+1.695%	70,466	+20.278%
2025-05-20	9.4900	10.730000	9.4100	10.6200	+11.555%	59,911	+22.316%
2025-05-19	9.7000	9.936900	9.5200	9.5200	-1.449%	22,571	+36.450%
2025-05-16	9.6200	9.700000	9.5000	9.6600	+0.104%	38,657	+34.472%
2025-05-15	9.2400	9.690000	8.9300	9.6500	+3.987%	60,453	+34.611%
2025-05-14	9.2400	9.612800	8.9500	9.2800	+1.532%	61,417	+39.978%
2025-05-13	9.4100	9.550000	8.8501	9.1400	-2.766%	96,270	+42.123%
2025-05-12	10.1000	10.100000	9.4000	9.4000	-7.115%	40,784	+38.191%
2025-05-09	9.7200	10.220000	9.6000	10.1200	+4.979%	39,323	+28.360%
2025-05-08	9.9900	10.030000	9.5600	9.6400	-2.330%	48,912	+34.751%
2025-05-07	10.4200	10.420000	9.7800	9.8700	-4.822%	65,763	+31.611%
2025-05-06	10.1100	10.470000	9.9700	10.3700	+4.642%	67,453	+25.265%
2025-05-05	9.8000	9.910000	9.4700	9.9100	+4.979%	74,715	+31.080%
2025-05-02	9.5800	9.660000	9.3801	9.4400	-0.527%	55,837	+37.606%
2025-05-01	9.0500	9.599900	9.0500	9.4900	+3.943%	56,628	+36.881%
2025-04-30	9.2400	9.450000	9.0000	9.1300	-3.284%	38,778	+42.278%
2025-04-29	9.5300	9.730000	9.1900	9.4400	-1.769%	74,397	+37.606%
2025-04-28	9.8500	9.930000	9.2300	9.6100	-2.337%	113,265	+35.172%
2025-04-25	10.3800	10.430000	9.7800	9.8400	-6.286%	81,896	+32.012%
2025-04-24	10.5800	10.750000	9.7500	10.5000	+0.478%	138,235	+23.714%
2025-04-23	10.3400	10.690000	10.0315	10.4500	+0.674%	209,767	+24.306%
2025-04-22	10.9600	11.040000	10.3400	10.3800	-3.442%	95,904	+25.145%
2025-04-21	11.0300	11.178000	10.4901	10.7500	+0.750%	84,400	+20.837%
2025-04-17	11.3600	11.360000	10.4300	10.6700	-6.157%	183,295	+21.743%
2025-04-16	11.4800	11.610000	11.0200	11.3700	+5.278%	142,414	+14.248%
2025-04-15	10.2000	10.900000	10.2000	10.8000	+4.854%	102,146	+20.278%
2025-04-14	10.4300	10.630000	9.5000	10.3000	0.000%	151,023	+26.117%
2025-04-11	9.8200	10.588300	9.7925	10.3000	+8.307%	118,633	+26.117%
2025-04-10	9.2800	9.860000	9.2200	9.5100	+3.145%	112,637	+36.593%
2025-04-09	8.5800	9.380000	8.5800	9.2200	+6.344%	95,185	+40.889%
2025-04-08	7.8200	8.865400	7.8200	8.6700	+4.082%	71,833	+49.827%
2025-04-07	7.5600	8.900000	7.5600	8.3300	-1.420%	93,276	+55.942%
2025-04-04	9.5000	9.500000	7.7200	8.4500	-10.487%	249,275	+53.728%
2025-04-03	8.5900	9.940000	8.5400	9.4400	+3.965%	155,462	+37.606%
2025-04-02	8.8500	9.080000	8.5700	9.0800	+4.368%	83,073	+43.062%
2025-04-01	8.6200	8.900000	8.4601	8.7000	+0.115%	85,397	+49.310%
2025-03-31	8.4400	8.920000	8.3000	8.6900	+1.995%	81,038	+49.482%
2025-03-28	8.3700	9.050000	8.3700	8.5200	-1.956%	98,039	+52.465%
2025-03-27	8.4000	9.090000	8.4000	8.6900	+0.346%	98,726	+49.482%
2025-03-26	9.4500	10.110000	8.4700	8.6600	-12.569%	219,906	+50.000%
2025-03-25	10.3300	10.570000	9.8150	9.9050	-4.484%	133,990	+31.146%
2025-03-24	10.5000	10.670000	10.1000	10.3700	+0.484%	182,924	+25.265%
2025-03-21	9.8600	10.320000	9.3700	10.3200	+4.985%	110,510	+25.872%
2025-03-20	9.7900	10.050000	9.1800	9.8300	+1.445%	194,886	+32.146%
2025-03-19	9.7600	9.770000	8.9300	9.6900	+5.556%	183,639	+34.056%
2025-03-18	9.3000	9.390000	8.7300	9.1800	+7.620%	197,847	+41.503%
2025-03-17	9.0000	9.000000	8.4450	8.5300	+0.708%	136,346	+52.286%
2025-03-14	8.8400	8.840000	7.7400	8.4700	+8.451%	146,330	+53.365%
2025-03-13	6.9600	7.910000	6.9500	7.8100	+13.025%	65,800	+66.325%
2025-03-12	7.0500	7.240000	6.7500	6.9100	-0.750%	24,671	+87.988%
2025-03-11	6.4500	7.020000	6.4500	6.9622	+7.276%	14,511	+86.579%
2025-03-10	6.6600	6.690000	6.3100	6.4900	-2.553%	22,465	+100.154%
2025-03-07	7.0100	7.010000	6.4675	6.6600	-1.040%	12,253	+95.045%
2025-03-06	6.5800	6.730000	6.3700	6.7300	+4.180%	17,444	+93.016%
2025-03-05	6.2413	6.540000	6.0800	6.4600	+5.728%	18,799	+101.084%
2025-03-04	5.5600	6.130000	5.5600	6.1100	+2.517%	39,977	+112.602%
2025-03-03	6.0200	6.244500	5.9300	5.9600	-2.135%	19,823	+117.953%
2025-02-28	5.8100	6.260000	5.8100	6.0900	-1.616%	42,772	+113.300%
2025-02-27	6.4000	6.400000	6.0600	6.1900	-3.733%	15,563	+109.855%
2025-02-26	6.4700	6.849900	6.1700	6.4300	-0.618%	51,092	+102.022%
2025-02-25	6.4500	6.562100	6.0100	6.4700	+8.194%	66,847	+100.773%
2025-02-24	6.1800	6.180000	5.9500	5.9800	-0.664%	13,660	+117.224%
2025-02-21	6.1300	6.130000	5.9500	6.0200	+1.007%	10,290	+115.781%
2025-02-20	6.1650	6.227200	5.9600	5.9600	-1.812%	13,000	+117.953%
2025-02-19	5.9900	6.130000	5.8789	6.0700	+0.663%	15,515	+114.003%
2025-02-18	6.0500	6.110000	5.9701	6.0300	+1.686%	6,691	+115.423%
2025-02-14	6.5000	6.500000	5.8500	5.9300	-2.946%	17,484	+119.056%
2025-02-13	5.7200	6.220000	5.7200	6.1100	+3.735%	28,103	+112.602%
2025-02-12	6.2300	6.230000	5.8000	5.8900	-5.609%	23,003	+120.543%

.dark-mode .gbrrRr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gbrrRr{ color: #333333; background-color: white; border: 2px solid #333333; }CNLCollective Mining Ltd.stock NYSEAMERICAN

CNL
Collective Mining Ltd.
stock NYSEAMERICAN