Dark

CNL
COLLECTIVE MINING LTD
stock TSE

Inactive

Aug 2, 2024

3.74CAD-1.837%(-0.07)80,125

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.8100	3.8500	3.6300	3.7400	-1.837%	80,125	0.000%
2024-08-01	3.8300	3.9400	3.7600	3.8100	-0.522%	94,410	-1.837%
2024-07-31	3.7200	3.8400	3.6900	3.8300	+5.220%	38,100	-2.350%
2024-07-30	3.7700	3.7700	3.5700	3.6400	-3.958%	27,300	+2.747%
2024-07-29	3.6200	3.8300	3.6200	3.7900	+4.408%	52,690	-1.319%
2024-07-26	3.3400	3.7500	3.3400	3.6300	+2.542%	8,348	+3.030%
2024-07-25	3.5200	3.5700	3.5000	3.5400	-2.210%	19,650	+5.650%
2024-07-24	3.7400	3.7400	3.5800	3.6200	-4.737%	5,300	+3.315%
2024-07-23	3.8400	3.8400	3.7200	3.8000	+0.529%	14,305	-1.579%
2024-07-22	3.7400	3.8200	3.6600	3.7800	+0.800%	3,087	-1.058%
2024-07-19	3.8200	3.8200	3.7400	3.7500	-1.055%	2,800	-0.267%
2024-07-18	3.9200	3.9200	3.7900	3.7900	-3.807%	7,800	-1.319%
2024-07-17	3.9000	3.9400	3.8700	3.9400	+1.026%	6,909	-5.076%
2024-07-16	4.0200	4.0200	3.8600	3.9000	-0.510%	54,522	-4.103%
2024-07-15	3.5600	4.0400	3.5500	3.9200	+12.000%	114,921	-4.592%
2024-07-12	3.2400	3.5100	3.1800	3.5000	+7.362%	1,344,632	+6.857%
2024-07-11	3.2800	3.3000	3.1500	3.2600	+0.929%	86,800	+14.724%
2024-07-10	3.2500	3.2800	3.2200	3.2300	-0.615%	22,350	+15.789%
2024-07-09	3.2600	3.2700	3.2100	3.2500	-0.915%	20,500	+15.077%
2024-07-08	3.3300	3.3300	3.2600	3.2800	-0.606%	27,674	+14.024%
2024-07-05	3.3000	3.3600	3.3000	3.3000	+1.227%	8,500	+13.333%
2024-07-04	3.1400	3.3100	3.1400	3.2600	-2.395%	43,900	+14.724%
2024-07-03	3.2000	3.3600	3.2000	3.3400	+5.031%	133,300	+11.976%
2024-07-02	3.2500	3.2800	3.1400	3.1800	0.000%	29,806	+17.610%
2024-06-28	3.0900	3.1800	3.0900	3.1800	-0.313%	19,680	+17.610%
2024-06-27	3.1100	3.1900	3.0200	3.1900	+4.590%	108,790	+17.241%
2024-06-26	3.1100	3.1400	3.0200	3.0500	-1.929%	12,770	+22.623%
2024-06-25	3.2000	3.2100	3.1100	3.1100	-5.183%	40,245	+20.257%
2024-06-24	3.3600	3.4100	3.2700	3.2800	-2.381%	8,101	+14.024%
2024-06-21	3.5000	3.5000	3.3400	3.3600	-3.725%	40,479	+11.310%
2024-06-20	3.5600	3.5600	3.4500	3.4900	-1.690%	49,550	+7.163%
2024-06-19	3.5700	3.6000	3.5500	3.5500	-0.281%	19,223	+5.352%
2024-06-18	3.4700	3.5900	3.4700	3.5600	+2.299%	31,099	+5.056%
2024-06-17	3.6600	3.6600	3.4400	3.4800	-1.972%	28,110	+7.471%
2024-06-14	3.7100	3.7100	3.5300	3.5500	-3.005%	50,302	+5.352%
2024-06-13	3.7900	3.8000	3.6300	3.6600	-3.684%	15,916	+2.186%
2024-06-12	3.8000	3.8600	3.8000	3.8000	+1.064%	29,690	-1.579%
2024-06-11	3.8900	3.8900	3.7500	3.7600	-3.590%	43,104	-0.532%
2024-06-10	3.9000	3.9700	3.8200	3.9000	0.000%	29,700	-4.103%
2024-06-07	4.0700	4.0700	3.8600	3.9000	-5.569%	65,805	-4.103%
2024-06-06	4.0200	4.1300	4.0200	4.1300	+3.250%	16,400	-9.443%
2024-06-05	4.0800	4.0800	4.0000	4.0000	+0.251%	29,000	-6.500%
2024-06-04	4.1700	4.1700	3.9900	3.9900	-3.155%	68,901	-6.266%
2024-06-03	4.0800	4.1900	4.0300	4.1200	+1.478%	25,870	-9.223%
2024-05-31	4.2200	4.2400	4.0600	4.0600	-4.245%	22,555	-7.882%
2024-05-30	4.3500	4.4000	4.1800	4.2400	-2.304%	106,222	-11.792%
2024-05-29	4.3700	4.3700	4.2900	4.3400	-0.913%	34,000	-13.825%
2024-05-28	4.2300	4.4700	4.1700	4.3800	+5.036%	85,869	-14.612%
2024-05-27	4.2800	4.2800	4.0900	4.1700	+2.709%	12,360	-10.312%
2024-05-24	4.0600	4.0700	4.0200	4.0600	+0.495%	19,775	-7.882%
2024-05-23	4.1000	4.1400	4.0100	4.0400	-1.703%	55,976	-7.426%
2024-05-22	4.1800	4.2300	4.1100	4.1100	-3.521%	13,200	-9.002%
2024-05-21	4.3500	4.4100	4.2500	4.2600	+0.472%	23,245	-12.207%
2024-05-17	4.0800	4.2500	4.0800	4.2400	+4.177%	41,819	-11.792%
2024-05-16	4.1000	4.1000	4.0300	4.0700	-1.691%	28,188	-8.108%
2024-05-15	4.1300	4.2000	4.1200	4.1400	+1.471%	10,870	-9.662%
2024-05-14	4.1400	4.1400	4.0600	4.0800	-0.488%	36,250	-8.333%
2024-05-13	4.2500	4.2500	4.0800	4.1000	-2.844%	25,873	-8.780%
2024-05-10	4.1200	4.2400	4.1200	4.2200	+2.676%	18,750	-11.374%
2024-05-09	4.1100	4.1300	4.0800	4.1100	+0.244%	27,651	-9.002%
2024-05-08	4.1200	4.1400	4.1000	4.1000	+0.490%	29,800	-8.780%
2024-05-07	4.1400	4.1400	4.0800	4.0800	-1.923%	27,263	-8.333%
2024-05-06	4.0500	4.1600	4.0500	4.1600	+0.971%	32,900	-10.096%
2024-05-02	4.2000	4.3600	4.1200	4.1200	-4.186%	14,383	-9.223%
2024-05-01	4.2100	4.3000	4.2000	4.3000	+3.614%	30,110	-13.023%
2024-04-30	4.2100	4.2500	4.1500	4.1500	-5.034%	27,500	-9.880%
2024-04-29	4.4500	4.5100	4.3600	4.3700	-1.798%	16,100	-14.416%
2024-04-26	4.4400	4.5100	4.4200	4.4500	+1.367%	25,103	-15.955%
2024-04-24	4.3300	4.4300	4.1200	4.3900	+1.856%	333,286	-14.806%
2024-04-23	4.4100	4.4100	4.2300	4.3100	-1.598%	55,275	-13.225%
2024-04-22	4.3500	4.3800	4.2600	4.3800	-0.228%	25,047	-14.612%
2024-04-19	4.4400	4.4400	4.3700	4.3900	-0.903%	26,371	-14.806%
2024-04-18	4.4400	4.5400	4.4200	4.4300	-1.336%	374,683	-15.576%
2024-04-16	4.7000	4.7000	4.4200	4.4900	-3.441%	41,409	-16.704%
2024-04-15	4.8000	4.8000	4.6500	4.6500	-2.923%	21,900	-19.570%
2024-04-12	5.0800	5.0900	4.7700	4.7900	-4.771%	46,445	-21.921%
2024-04-11	4.9200	5.0700	4.7500	5.0300	+3.711%	106,000	-25.646%
2024-04-10	4.6900	4.8900	4.6800	4.8500	+0.622%	112,803	-22.887%
2024-04-08	4.6900	4.8500	4.6800	4.8200	+0.626%	30,761	-22.407%
2024-04-05	4.6700	4.8500	4.6600	4.7900	+3.233%	54,800	-21.921%
2024-04-04	4.5400	4.7000	4.5400	4.6400	+1.532%	40,119	-19.397%
2024-04-03	4.3500	4.5800	4.3500	4.5700	+6.032%	276,726	-18.162%
2024-04-02	4.1000	4.3600	4.1000	4.3100	+5.508%	72,669	-13.225%
2024-04-01	4.1000	4.2100	4.0700	4.0850	+2.125%	13,770	-8.446%
2024-03-28	3.8900	4.0400	3.8900	4.0000	+0.503%	84,705	-6.500%
2024-03-27	3.8900	4.0000	3.8900	3.9800	+1.790%	52,500	-6.030%
2024-03-26	3.8900	3.9600	3.8800	3.9100	-0.255%	12,628	-4.348%
2024-03-25	3.8400	3.9500	3.8400	3.9200	+0.771%	18,044	-4.592%
2024-03-22	3.9300	3.9300	3.8500	3.8900	-0.256%	10,482	-3.856%
2024-03-21	4.0000	4.0000	3.8700	3.9000	-2.256%	31,456	-4.103%
2024-03-20	3.9500	4.0100	3.9000	3.9900	0.000%	45,680	-6.266%
2024-03-19	4.1100	4.1100	3.9600	3.9900	-2.683%	62,101	-6.266%
2024-03-15	4.1000	4.2000	4.0800	4.1000	0.000%	25,255	-8.780%
2024-03-14	4.2300	4.2300	4.1000	4.1000	-3.529%	32,469	-8.780%
2024-03-13	4.2000	4.2800	4.1500	4.2500	+2.410%	41,100	-12.000%
2024-03-12	4.2300	4.2300	4.1500	4.1500	-2.353%	11,955	-9.880%
2024-03-11	4.2600	4.4000	4.2500	4.2500	-1.163%	89,190	-12.000%
2024-03-07	4.2100	4.4800	4.2100	4.3000	+3.865%	277,304	-13.023%
2024-03-06	4.4100	4.6700	4.1300	4.1400	+0.485%	172,490	-9.662%
2024-03-04	3.9200	4.1700	3.9200	4.1200	+5.371%	148,930	-9.223%
2024-03-01	3.8700	3.9300	3.8100	3.9100	+1.823%	53,300	-4.348%
2024-02-29	3.7900	3.9000	3.7900	3.8400	+3.784%	15,900	-2.604%
2024-02-28	3.7600	3.8500	3.6800	3.7000	-2.632%	25,300	+1.081%
2024-02-27	4.0300	4.0300	3.7800	3.8000	+0.796%	39,162	-1.579%
2024-02-26	3.7400	3.7800	3.7400	3.7700	+0.533%	29,400	-0.796%
2024-02-23	3.8700	3.8700	3.7200	3.7500	-0.794%	38,602	-0.267%
2024-02-22	3.6900	3.7800	3.6900	3.7800	+2.997%	29,600	-1.058%
2024-02-21	3.8200	3.8200	3.6700	3.6700	-4.427%	105,323	+1.907%
2024-02-20	3.8900	3.8900	3.7800	3.8400	-0.260%	13,400	-2.604%
2024-02-16	3.8800	3.8800	3.8500	3.8500	-2.532%	402	-2.857%
2024-02-15	4.0000	4.1000	3.9300	3.9500	+1.542%	77,400	-5.316%
2024-02-14	3.9900	4.0000	3.7700	3.8900	-2.506%	76,356	-3.856%
2024-02-13	3.9500	3.9900	3.8500	3.9900	+0.251%	14,900	-6.266%
2024-02-12	4.0000	4.0100	3.9800	3.9800	+0.252%	102,700	-6.030%
2024-02-09	4.0800	4.0800	3.9700	3.9700	-3.171%	32,600	-5.793%
2024-02-08	4.1100	4.1500	4.1000	4.1000	0.000%	14,800	-8.780%
2024-02-07	4.1000	4.1100	4.0600	4.1000	+0.244%	7,354	-8.780%
2024-02-06	4.1000	4.1000	4.0900	4.0900	-0.728%	3,740	-8.557%
2024-02-05	4.1500	4.1500	4.1000	4.1200	-0.723%	1,870	-9.223%
2024-02-02	4.1200	4.1700	4.1000	4.1500	+0.242%	14,544	-9.880%
2024-02-01	4.0800	4.2000	4.0500	4.1400	+2.222%	31,020	-9.662%
2024-01-31	4.2500	4.2500	4.0500	4.0500	+3.316%	85,656	-7.654%
2024-01-30	3.9200	3.9300	3.9000	3.9200	+1.031%	2,600	-4.592%
2024-01-29	3.8800	3.9100	3.8800	3.8800	-0.767%	22,701	-3.608%
2024-01-26	3.9200	3.9200	3.8600	3.9100	-0.761%	5,800	-4.348%
2024-01-25	3.9800	3.9900	3.9400	3.9400	-0.505%	3,400	-5.076%
2024-01-24	3.9400	4.0400	3.9400	3.9600	+1.020%	11,700	-5.556%
2024-01-23	3.9700	3.9700	3.8800	3.9200	-0.759%	14,800	-4.592%
2024-01-22	3.9200	3.9500	3.9000	3.9500	+0.509%	4,017	-5.316%
2024-01-19	4.0400	4.0400	3.9000	3.9300	-3.912%	25,410	-4.835%
2024-01-18	4.0400	4.1100	4.0100	4.0900	+3.023%	20,530	-8.557%
2024-01-17	4.1000	4.1000	3.9600	3.9700	-0.251%	5,300	-5.793%
2024-01-16	4.0400	4.0400	3.9000	3.9800	-3.398%	28,705	-6.030%
2024-01-15	4.0800	4.1200	4.0800	4.1200	-0.723%	1,500	-9.223%
2024-01-12	4.0500	4.2400	4.0500	4.1500	+3.234%	18,330	-9.880%
2024-01-11	4.1000	4.1100	4.0100	4.0200	-1.951%	7,100	-6.965%
2024-01-10	4.1500	4.1500	4.1000	4.1000	0.000%	4,000	-8.780%
2024-01-09	4.0800	4.1600	4.0800	4.1000	+0.244%	8,300	-8.780%
2024-01-08	4.1500	4.1500	4.0700	4.0900	-1.918%	500	-8.557%
2024-01-05	4.0000	4.1900	4.0000	4.1700	+4.250%	24,926	-10.312%
2024-01-04	4.0800	4.1000	3.9800	4.0000	-1.478%	13,089	-6.500%
2024-01-03	4.0400	4.0600	4.0400	4.0600	-1.695%	504	-7.882%
2024-01-02	4.1300	4.1600	4.0800	4.1300	-2.364%	6,869	-9.443%
2023-12-29	4.2700	4.3500	4.2300	4.2300	0.000%	10,900	-11.584%
2023-12-28	4.2500	4.2500	4.2300	4.2300	0.000%	900	-11.584%
2023-12-27	4.1500	4.3000	4.1200	4.2300	+0.955%	19,253	-11.584%
2023-12-22	4.2400	4.3300	4.1800	4.1900	+1.453%	32,873	-10.740%
2023-12-21	4.1600	4.1600	4.1000	4.1300	+0.487%	12,800	-9.443%
2023-12-20	4.1700	4.1700	4.1100	4.1100	0.000%	5,550	-9.002%
2023-12-19	4.0800	4.1400	4.0800	4.1100	+1.481%	8,610	-9.002%
2023-12-18	4.0600	4.0600	3.9800	4.0500	+0.496%	16,800	-7.654%
2023-12-15	4.1900	4.1900	4.0000	4.0300	-4.276%	70,939	-7.196%
2023-12-14	4.1500	4.3200	4.1400	4.2100	+2.184%	16,900	-11.164%
2023-12-13	3.9000	4.1500	3.9000	4.1200	+1.728%	16,208	-9.223%
2023-12-12	4.1000	4.1100	4.0200	4.0500	-2.878%	10,562	-7.654%
2023-12-08	4.1500	4.2300	4.1500	4.1700	-0.714%	9,700	-10.312%
2023-12-07	4.2200	4.3000	4.1800	4.2000	-0.709%	40,000	-10.952%
2023-12-06	4.1800	4.2500	4.1800	4.2300	+0.475%	37,002	-11.584%
2023-12-05	4.1700	4.2500	4.1700	4.2100	-0.237%	30,883	-11.164%
2023-12-04	4.2100	4.2600	4.1700	4.2200	-1.402%	25,700	-11.374%
2023-12-01	4.2800	4.3100	4.1700	4.2800	+0.943%	10,200	-12.617%
2023-11-30	4.2200	4.4600	4.2200	4.2400	+0.952%	124,002	-11.792%
2023-11-29	3.9900	4.2700	3.9900	4.2000	+7.692%	696,700	-10.952%
2023-11-28	3.9700	4.0100	3.8000	3.9000	-2.010%	2,746,085	-4.103%
2023-11-27	4.0300	4.0850	3.9600	3.9800	-3.398%	31,800	-6.030%
2023-11-24	4.0800	4.1200	3.9800	4.1200	-0.242%	37,100	-9.223%
2023-11-23	4.1100	4.1700	4.1100	4.1300	+0.487%	2,632	-9.443%
2023-11-22	4.2400	4.2500	4.1100	4.1100	-3.294%	31,700	-9.002%
2023-11-21	4.2500	4.3400	4.2500	4.2500	+0.473%	14,050	-12.000%
2023-11-20	4.1700	4.3200	4.0600	4.2300	-0.236%	9,251	-11.584%
2023-11-17	4.0200	4.2500	4.0000	4.2400	+5.736%	240,902	-11.792%
2023-11-16	3.9000	4.1400	3.8800	4.0100	+4.427%	38,900	-6.733%
2023-11-15	3.9400	3.9400	3.7500	3.8400	-3.518%	52,844	-2.604%
2023-11-14	4.0000	4.0500	3.9300	3.9800	-0.500%	22,104	-6.030%
2023-11-13	4.0600	4.0600	3.9900	4.0000	-1.961%	9,803	-6.500%
2023-11-10	4.1900	4.1900	4.0400	4.0800	-2.625%	15,927	-8.333%
2023-11-09	4.3000	4.3000	4.1900	4.1900	-3.009%	7,007	-10.740%
2023-11-08	4.3400	4.4400	4.3200	4.3200	-2.041%	10,080	-13.426%
2023-11-07	5.0800	5.0800	4.2800	4.4100	-1.563%	8,160	-15.193%
2023-11-06	4.5600	4.5600	4.4800	4.4800	-2.183%	8,037	-16.518%
2023-11-03	4.5700	4.6000	4.4600	4.5800	+0.659%	12,393	-18.341%
2023-11-02	4.7000	4.7000	4.3100	4.5500	-2.151%	9,812	-17.802%
2023-11-01	5.1000	5.1000	4.5700	4.6500	-3.527%	24,159	-19.570%
2023-10-31	4.5700	4.8200	4.5600	4.8200	+3.656%	4,443	-22.407%
2023-10-30	4.7500	4.8900	4.6500	4.6500	+4.260%	30,186	-19.570%
2023-10-26	4.6000	4.6000	4.4000	4.4600	-4.292%	13,889	-16.143%
2023-10-25	4.6100	4.7000	4.6000	4.6600	-0.851%	12,723	-19.742%
2023-10-24	4.7000	4.8800	4.7000	4.7000	-2.083%	2,700	-20.426%
2023-10-23	4.7500	4.8100	4.7500	4.8000	+0.418%	4,000	-22.083%
2023-10-20	4.7100	4.8900	4.6900	4.7800	-1.848%	20,788	-21.757%
2023-10-19	4.9700	4.9700	4.8000	4.8700	+0.828%	3,500	-23.203%
2023-10-18	4.8000	4.9400	4.7800	4.8300	-0.412%	15,480	-22.567%
2023-10-17	4.8600	4.8600	4.8500	4.8500	-1.423%	5,620	-22.887%
2023-10-16	4.9700	4.9700	4.7700	4.9200	-2.767%	106,927	-23.984%
2023-10-13	5.0500	5.1600	5.0000	5.0600	+1.200%	8,846	-26.087%
2023-10-12	5.0800	5.1200	5.0000	5.0000	-2.534%	9,000	-25.200%
2023-10-11	5.2300	5.3500	5.0500	5.1300	-1.346%	18,462	-27.096%
2023-10-10	4.9200	5.2700	4.9200	5.2000	+5.691%	31,129	-28.077%
2023-10-06	4.6800	4.9200	4.6800	4.9200	+4.681%	30,805	-23.984%
2023-10-05	4.5600	4.7000	4.5100	4.7000	+3.070%	32,800	-20.426%
2023-10-04	4.4000	4.5700	4.3800	4.5600	+1.559%	18,100	-17.982%
2023-10-03	4.4900	4.5000	4.2600	4.4900	-0.664%	308,796	-16.704%
2023-10-02	4.5100	4.7200	4.4200	4.5200	-5.833%	21,696	-17.257%
2023-09-29	4.7100	4.8000	4.6600	4.8000	+2.128%	49,582	-22.083%
2023-09-28	4.4000	4.8000	4.3600	4.7000	+5.975%	101,490	-20.426%
2023-09-27	4.6000	4.6000	4.2100	4.4350	-5.638%	118,108	-15.671%
2023-09-26	4.9000	4.9400	4.5100	4.7000	-3.093%	148,157	-20.426%
2023-09-25	4.8400	4.9400	4.8000	4.8500	+0.207%	139,500	-22.887%
2023-09-22	4.8000	4.9500	4.6800	4.8400	+0.624%	288,990	-22.727%
2023-09-21	4.9700	4.9700	4.7000	4.8100	-3.800%	75,166	-22.245%
2023-09-20	5.0300	5.3000	4.9100	5.0000	-2.534%	79,703	-25.200%
2023-09-19	5.5500	5.7000	5.0700	5.1300	-9.524%	56,742	-27.096%
2023-09-18	5.7200	5.7200	5.6300	5.6700	-2.073%	31,462	-34.039%
2023-09-15	5.7500	5.8000	5.7000	5.7900	+1.224%	16,700	-35.406%
2023-09-14	5.9500	5.9500	5.7200	5.7200	-3.541%	11,937	-34.615%
2023-09-13	6.0050	6.0050	5.8950	5.9300	-2.467%	144,928	-36.931%
2023-09-12	6.2000	6.2000	6.0400	6.0800	-2.564%	2,600	-38.487%
2023-09-11	6.3700	6.3700	6.2400	6.2400	-3.256%	26,760	-40.064%
2023-09-08	6.3000	6.4500	6.3000	6.4500	+2.871%	21,700	-42.016%
2023-09-07	6.3900	6.3900	6.2500	6.2700	0.000%	241,885	-40.351%
2023-09-06	6.2900	6.3600	6.1500	6.2700	+8.290%	61,300	-40.351%
2023-05-24	5.4900	5.8900	5.4600	5.7900	+1.579%	35,775	-35.406%
2023-05-23	5.9000	6.1600	5.5600	5.7000	-4.202%	69,463	-34.386%
2023-05-19	5.6700	6.0800	5.4500	5.9500	+3.120%	72,642	-37.143%
2023-05-18	5.6900	5.8100	5.4500	5.7700	+3.036%	104,809	-35.182%
2023-05-17	6.0400	6.0400	5.5000	5.6000	-5.882%	263,390	-33.214%
2023-05-16	6.3000	6.3100	5.7600	5.9500	-6.151%	214,680	-37.143%
2023-05-15	6.5400	6.5600	6.3200	6.3400	-3.206%	25,869	-41.009%
2023-05-12	6.4900	6.8800	6.4900	6.5500	-0.456%	105,060	-42.901%
2023-05-11	6.7000	6.8000	6.4900	6.5800	-4.082%	24,823	-43.161%
2023-05-10	6.8800	6.9800	6.8500	6.8600	-2.000%	20,975	-45.481%
2023-05-09	6.9300	7.0300	6.8100	7.0000	+0.575%	54,957	-46.571%
2023-05-08	6.4000	7.0500	6.4000	6.9600	+8.243%	97,170	-46.264%
2023-05-05	6.6000	6.6000	6.4000	6.4300	+0.156%	36,752	-41.835%
2023-05-04	6.1500	6.5100	6.1500	6.4200	+5.246%	202,687	-41.745%
2023-05-03	6.0200	6.1600	5.9700	6.1000	0.000%	40,797	-38.689%
2023-05-02	6.1800	6.1800	6.0200	6.1000	+0.660%	47,991	-38.689%
2023-05-01	6.1600	6.2600	6.0600	6.0600	-3.195%	69,568	-38.284%
2023-04-28	6.0100	6.3200	5.9500	6.2600	+4.160%	128,755	-40.256%
2023-04-27	6.2500	6.2600	6.0000	6.0100	-4.603%	94,619	-37.770%
2023-04-26	6.0800	6.3000	6.0400	6.3000	+4.132%	313,577	-40.635%
2023-04-25	5.7500	6.2800	5.7500	6.0500	+9.009%	1,003,954	-38.182%
2023-04-24	5.5000	5.6400	5.4900	5.5500	+2.588%	105,196	-32.613%
2023-04-21	5.4900	5.5000	5.2000	5.4100	-1.636%	134,105	-30.869%
2023-04-20	5.7100	5.7100	5.3400	5.5000	-0.362%	233,369	-32.000%
2023-04-19	5.1700	5.7200	5.1600	5.5200	+5.143%	131,393	-32.246%
2023-04-18	5.1700	5.2500	4.9850	5.2500	+4.167%	113,165	-28.762%
2023-04-17	5.1900	5.1900	4.9800	5.0400	-2.515%	97,330	-25.794%
2023-04-14	4.9400	5.1900	4.8500	5.1700	+5.295%	53,786	-27.660%
2023-04-13	5.0000	5.2100	4.8800	4.9100	-1.996%	321,779	-23.829%
2023-04-12	4.6100	5.0700	4.6100	5.0100	+11.333%	2,186,657	-25.349%
2023-04-11	4.4500	4.7900	4.3500	4.5000	+1.580%	789,159	-16.889%
2023-04-10	4.2900	4.4400	4.2400	4.4300	+1.606%	270,942	-15.576%
2023-04-06	4.2000	4.3700	4.2000	4.3600	+2.588%	278,725	-14.220%
2023-04-05	4.0600	4.3500	4.0600	4.2500	+2.657%	664,306	-12.000%
2023-04-04	4.1300	4.1800	4.0200	4.1400	-0.719%	77,777	-9.662%
2023-04-03	4.1400	4.2400	4.0600	4.1700	+0.482%	101,151	-10.312%
2023-03-31	4.1900	4.1900	3.9800	4.1500	-0.480%	269,000	-9.880%
2023-03-30	4.3600	4.3900	4.0500	4.1700	-1.185%	150,041	-10.312%
2023-03-29	4.2700	4.2900	4.0000	4.2200	-0.706%	143,650	-11.374%
2023-03-28	4.2300	4.3000	3.9900	4.2500	+0.236%	287,240	-12.000%
2023-03-27	4.1600	4.2500	4.1600	4.2400	+1.435%	16,933	-11.792%
2023-03-24	4.4800	4.4800	4.1600	4.1800	-6.904%	221,458	-10.526%
2023-03-23	4.1400	4.5000	4.1400	4.4900	+6.905%	510,995	-16.704%
2023-03-22	4.0000	4.2500	4.0000	4.2000	+2.190%	726,516	-10.952%
2023-03-21	4.0900	4.1400	4.0000	4.1100	0.000%	141,084	-9.002%
2023-03-20	4.1200	4.1400	3.9800	4.1100	-1.439%	435,095	-9.002%
2023-03-17	4.1100	4.2200	4.0700	4.1700	+0.725%	289,958	-10.312%
2023-03-16	4.2000	4.2000	4.1100	4.1400	-10.000%	255,001	-9.662%
2023-03-15	4.5900	4.8500	4.4100	4.6000	+10.048%	1,223,722	-18.696%
2023-03-14	4.3400	4.3500	4.1800	4.1800	-3.908%	39,914	-10.526%
2023-03-13	4.2900	4.3900	4.1500	4.3500	-1.136%	378,510	-14.023%
2023-03-10	4.3000	4.5000	4.3000	4.4000	+2.326%	244,919	-15.000%
2023-03-09	4.2100	4.3000	4.0000	4.3000	+2.138%	467,200	-13.023%
2023-03-08	4.0500	4.3000	4.0200	4.2100	+5.250%	406,300	-11.164%
2023-03-07	4.6000	4.7000	3.9100	4.0000	-14.163%	748,336	-6.500%
2023-03-06	4.6400	4.7200	4.6300	4.6600	+1.304%	129,509	-19.742%
2023-03-03	4.6900	4.6900	4.5500	4.6000	-1.075%	40,100	-18.696%
2023-03-02	4.4900	4.6600	4.4500	4.6500	+3.333%	404,005	-19.570%
2023-03-01	4.1500	4.5200	4.0300	4.5000	+12.500%	709,605	-16.889%
2023-02-28	4.2000	4.2100	3.9800	4.0000	-2.439%	56,790	-6.500%
2023-02-27	4.0000	4.4100	3.9900	4.1000	+3.535%	817,182	-8.780%
2023-02-24	3.4900	3.9600	3.3000	3.9600	+17.160%	625,650	-5.556%
2023-02-23	3.1000	3.4400	3.0000	3.3800	+25.185%	921,282	+10.651%
2023-02-22	2.8000	2.8000	2.7000	2.7000	-3.571%	26,600	+38.519%
2023-02-21	2.8900	2.8900	2.8000	2.8000	-3.114%	12,000	+33.571%
2023-02-17	2.8900	2.9100	2.8900	2.8900	0.000%	1,900	+29.412%
2023-02-16	2.9700	2.9800	2.8900	2.8900	-3.020%	27,225	+29.412%
2023-02-15	3.0300	3.1000	2.9700	2.9800	-0.334%	34,800	+25.503%
2023-02-14	2.9000	3.0100	2.9000	2.9900	+1.356%	49,000	+25.084%
2023-02-13	2.9900	3.0500	2.9500	2.9500	+0.340%	2,400	+26.780%
2023-02-10	2.9000	2.9400	2.9000	2.9400	+0.685%	35,700	+27.211%
2023-02-09	2.9100	2.9500	2.8000	2.9200	+0.344%	213,728	+28.082%
2023-02-08	2.9600	3.0050	2.9100	2.9100	-2.349%	33,800	+28.522%
2023-02-07	2.9000	3.0000	2.9000	2.9800	+3.472%	10,907	+25.503%
2023-02-06	2.8700	2.9000	2.8300	2.8800	+1.767%	35,312	+29.861%
2023-02-03	2.9100	2.9100	2.8300	2.8300	-2.414%	4,734	+32.155%
2023-02-02	2.9100	2.9600	2.9000	2.9000	0.000%	8,700	+28.966%
2023-02-01	3.0500	3.0500	2.8000	2.9000	-6.452%	66,812	+28.966%
2023-01-31	3.0000	3.2500	3.0000	3.1000	+3.333%	44,649	+20.645%
2023-01-30	3.0100	3.0100	2.9000	3.0000	0.000%	127,600	+24.667%
2023-01-27	3.0900	3.1000	2.9500	3.0000	0.000%	124,156	+24.667%
2023-01-26	3.1500	3.1500	3.0000	3.0000	-4.459%	325,990	+24.667%
2023-01-25	3.1500	3.1500	2.9900	3.1400	+1.290%	259,600	+19.108%
2023-01-24	3.2500	3.2500	3.0900	3.1000	-2.208%	66,896	+20.645%
2023-01-23	3.1400	3.2500	3.1400	3.1700	+0.955%	48,784	+17.981%
2023-01-20	2.9500	3.1400	2.9500	3.1400	+4.667%	55,000	+19.108%
2023-01-19	2.8500	3.0500	2.8500	3.0000	+5.263%	178,200	+24.667%
2023-01-18	3.0000	3.0000	2.8400	2.8500	-1.724%	125,925	+31.228%
2023-01-17	2.9500	2.9700	2.9000	2.9000	0.000%	31,000	+28.966%
2023-01-16	2.9000	2.9000	2.8500	2.9000	0.000%	134,306	+28.966%
2023-01-13	2.9000	2.9000	2.8500	2.9000	-2.357%	133,134	+28.966%
2023-01-12	3.0400	3.0400	2.9700	2.9700	-2.303%	59,400	+25.926%
2023-01-11	2.7200	3.0400	2.7200	3.0400	+12.593%	894,387	+23.026%
2023-01-10	2.6100	2.7000	2.6100	2.7000	-1.818%	24,000	+38.519%
2023-01-09	2.7500	2.8100	2.7400	2.7500	0.000%	26,750	+36.000%
2023-01-06	2.6100	2.7800	2.6100	2.7500	+5.769%	92,900	+36.000%
2023-01-05	2.5500	2.6000	2.5500	2.6000	0.000%	5,500	+43.846%
2023-01-04	2.6000	2.6000	2.6000	2.6000	-0.383%	2,800	+43.846%
2023-01-03	2.6100	2.6100	2.6100	2.6100	+2.353%	2,000	+43.295%
2022-12-29	2.5200	2.5900	2.5000	2.5500	-2.672%	4,100	+46.667%
2022-12-28	2.6300	2.6300	2.6200	2.6200	+0.383%	16,100	+42.748%
2022-12-21	2.6000	2.7000	2.5000	2.6100	+0.385%	28,843	+43.295%
2022-12-20	2.6000	2.6100	2.6000	2.6000	+4.000%	3,350	+43.846%
2022-12-19	2.7500	2.7500	2.5000	2.5000	-11.032%	7,150	+49.600%
2022-12-16	2.8100	2.8100	2.8100	2.8100	+0.357%	500	+33.096%
2022-12-15	2.6300	2.8000	2.5100	2.8000	-1.060%	3,620	+33.571%
2022-12-14	2.7500	2.8300	2.7500	2.8300	+6.792%	800	+32.155%
2022-12-13	2.7400	2.7600	2.6500	2.6500	-2.574%	19,310	+41.132%
2022-12-12	2.8200	2.8300	2.7200	2.7200	+4.615%	1,810	+37.500%
2022-12-09	2.6500	2.7000	2.6000	2.6000	0.000%	33,400	+43.846%
2022-12-08	2.4100	2.6000	2.4000	2.6000	+6.122%	22,236	+43.846%
2022-12-07	2.4500	2.4800	2.4400	2.4500	+6.522%	76,500	+52.653%
2022-12-06	2.3000	2.3000	2.3000	2.3000	0.000%	7,900	+62.609%
2022-12-02	2.4000	2.4000	2.3000	2.3000	-4.167%	46,700	+62.609%
2022-12-01	2.4500	2.4500	2.4000	2.4000	+6.667%	24,407	+55.833%
2022-11-30	2.1300	2.2500	2.1300	2.2500	+7.143%	152,560	+66.222%
2022-11-29	2.0800	2.1100	1.9200	2.1000	+5.000%	143,650	+78.095%
2022-11-28	2.1000	2.1000	1.9500	2.0000	+2.564%	9,700	+87.000%
2022-11-25	1.9500	1.9500	1.9500	1.9500	-2.500%	10,000	+91.795%
2022-11-24	1.9500	2.0000	1.9000	2.0000	0.000%	23,200	+87.000%
2022-11-23	2.0000	2.0000	1.9500	2.0000	0.000%	172,100	+87.000%
2022-11-22	2.0500	2.0500	2.0000	2.0000	-2.439%	4,400	+87.000%
2022-11-21	2.0000	2.1000	2.0000	2.0500	+2.500%	7,300	+82.439%
2022-11-18	2.0000	2.0100	1.9900	2.0000	-2.439%	58,600	+87.000%
2022-11-17	2.0500	2.0500	2.0500	2.0500	0.000%	1,000	+82.439%
2022-11-16	2.0500	2.0500	2.0500	2.0500	0.000%	8,500	+82.439%
2022-11-15	2.1000	2.1000	2.0500	2.0500	-2.381%	17,600	+82.439%
2022-11-14	2.1000	2.1000	2.1000	2.1000	+2.439%	50,400	+78.095%
2022-11-11	2.0000	2.0500	2.0000	2.0500	-2.381%	600	+82.439%
2022-11-09	2.1000	2.1000	2.1000	2.1000	-2.326%	3,600	+78.095%
2022-11-08	2.2000	2.2000	2.1500	2.1500	+4.878%	2,600	+73.953%
2022-11-07	2.1000	2.1000	2.0500	2.0500	-2.381%	8,700	+82.439%
2022-11-04	2.2000	2.2000	2.1000	2.1000	-2.326%	6,200	+78.095%
2022-11-02	2.1600	2.1600	2.1500	2.1500	-2.273%	18,200	+73.953%
2022-11-01	2.2000	2.2000	2.2000	2.2000	+1.382%	63,000	+70.000%
2022-10-31	2.2000	2.2000	2.1700	2.1700	-0.913%	5,312	+72.350%
2022-10-28	2.1900	2.1900	2.1900	2.1900	0.000%	19,200	+70.776%
2022-10-27	2.1800	2.1900	2.1800	2.1900	+4.286%	4,700	+70.776%
2022-10-26	2.1100	2.2100	2.1000	2.1000	-2.326%	5,900	+78.095%
2022-10-25	2.2500	2.2500	2.0500	2.1500	-2.273%	155,920	+73.953%
2022-10-21	2.2000	2.2500	2.2000	2.2000	0.000%	10,100	+70.000%
2022-10-20	2.2100	2.2100	2.2000	2.2000	+1.382%	3,000	+70.000%
2022-10-19	2.1700	2.1700	2.1700	2.1700	+0.930%	1,550	+72.350%
2022-10-18	2.2000	2.2000	2.0900	2.1500	-10.417%	73,650	+73.953%
2022-10-17	2.4000	2.4000	2.3500	2.4000	0.000%	19,100	+55.833%
2022-10-14	2.4500	2.4500	2.4000	2.4000	-2.041%	3,650	+55.833%
2022-10-13	2.5000	2.5000	2.4500	2.4500	0.000%	5,600	+52.653%
2022-10-12	2.6700	2.6700	2.4500	2.4500	0.000%	400	+52.653%
2022-10-11	2.4900	2.5000	2.4500	2.4500	-2.000%	5,200	+52.653%

.dark-mode .XjZn6H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XjZn6H{ color: #333333; background-color: white; border: 2px solid #333333; }CNLCOLLECTIVE MINING LTDstock TSE

CNL
COLLECTIVE MINING LTD
stock TSE