Collective Mining Ltd. (CNL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 11:05AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.4400 | 4.5100 | 4.4300 | 4.4400 | 4.4400 | 13,903 |
| Apr 25, 2024 | 4.4900 | 4.4900 | 4.3700 | 4.4500 | 4.4500 | 32,500 |
| Apr 24, 2024 | 4.3300 | 4.4300 | 4.1200 | 4.3900 | 4.3900 | 333,300 |
| Apr 23, 2024 | 4.4100 | 4.4100 | 4.2300 | 4.3100 | 4.3100 | 55,300 |
| Apr 22, 2024 | 4.3500 | 4.3800 | 4.2600 | 4.3800 | 4.3800 | 25,000 |
| Apr 19, 2024 | 4.4400 | 4.4400 | 4.3700 | 4.3900 | 4.3900 | 26,400 |
| Apr 18, 2024 | 4.4400 | 4.5400 | 4.4200 | 4.4300 | 4.4300 | 374,700 |
| Apr 17, 2024 | 4.4600 | 4.5000 | 4.4100 | 4.4600 | 4.4600 | 27,000 |
| Apr 16, 2024 | 4.7000 | 4.7000 | 4.4200 | 4.4900 | 4.4900 | 41,400 |
| Apr 15, 2024 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | 4.6500 | 21,900 |
| Apr 12, 2024 | 5.0800 | 5.0900 | 4.7700 | 4.7900 | 4.7900 | 46,400 |
| Apr 11, 2024 | 4.9200 | 5.0700 | 4.7500 | 5.0300 | 5.0300 | 106,000 |
| Apr 10, 2024 | 4.6900 | 4.8900 | 4.6800 | 4.8500 | 4.8500 | 112,800 |
| Apr 09, 2024 | 4.8200 | 4.8200 | 4.7300 | 4.7900 | 4.7900 | 8,900 |
| Apr 08, 2024 | 4.6900 | 4.8500 | 4.6800 | 4.8200 | 4.8200 | 30,800 |
| Apr 05, 2024 | 4.6700 | 4.8500 | 4.6600 | 4.7900 | 4.7900 | 54,800 |
| Apr 04, 2024 | 4.5400 | 4.7000 | 4.5400 | 4.6400 | 4.6400 | 40,100 |
| Apr 03, 2024 | 4.3500 | 4.5800 | 4.3500 | 4.5700 | 4.5700 | 276,700 |
| Apr 02, 2024 | 4.1000 | 4.3600 | 4.1000 | 4.3100 | 4.3100 | 72,700 |
| Apr 01, 2024 | 4.1000 | 4.2100 | 4.0700 | 4.0850 | 4.0850 | 13,800 |
| Mar 28, 2024 | 3.8900 | 4.0400 | 3.8900 | 4.0000 | 4.0000 | 84,700 |
| Mar 27, 2024 | 3.8900 | 4.0000 | 3.8900 | 3.9800 | 3.9800 | 52,500 |
| Mar 26, 2024 | 3.8900 | 3.9600 | 3.8800 | 3.9100 | 3.9100 | 12,600 |
| Mar 25, 2024 | 3.8400 | 3.9500 | 3.8400 | 3.9200 | 3.9200 | 18,000 |
| Mar 22, 2024 | 3.9300 | 3.9300 | 3.8500 | 3.8900 | 3.8900 | 10,500 |
| Mar 21, 2024 | 4.0000 | 4.0000 | 3.8700 | 3.9000 | 3.9000 | 31,500 |
| Mar 20, 2024 | 3.9500 | 4.0100 | 3.9000 | 3.9900 | 3.9900 | 45,700 |
| Mar 19, 2024 | 4.1100 | 4.1100 | 3.9600 | 3.9900 | 3.9900 | 62,100 |
| Mar 18, 2024 | 4.1500 | 4.1500 | 4.0600 | 4.1300 | 4.1300 | 29,300 |
| Mar 15, 2024 | 4.1000 | 4.2000 | 4.0800 | 4.1000 | 4.1000 | 25,300 |
| Mar 14, 2024 | 4.2300 | 4.2300 | 4.1000 | 4.1000 | 4.1000 | 32,500 |
| Mar 13, 2024 | 4.2000 | 4.2800 | 4.1500 | 4.2500 | 4.2500 | 41,100 |
| Mar 12, 2024 | 4.2300 | 4.2300 | 4.1500 | 4.1500 | 4.1500 | 12,000 |
| Mar 11, 2024 | 4.2600 | 4.4000 | 4.2500 | 4.2500 | 4.2500 | 89,200 |
| Mar 08, 2024 | 4.3400 | 4.3500 | 4.2500 | 4.2800 | 4.2800 | 38,000 |
| Mar 07, 2024 | 4.2100 | 4.4800 | 4.2100 | 4.3000 | 4.3000 | 277,300 |
| Mar 06, 2024 | 4.4100 | 4.6700 | 4.1300 | 4.1400 | 4.1400 | 172,500 |
| Mar 05, 2024 | 4.1800 | 4.3400 | 4.1800 | 4.3400 | 4.3400 | 74,900 |
| Mar 04, 2024 | 3.9200 | 4.1700 | 3.9200 | 4.1200 | 4.1200 | 148,900 |
| Mar 01, 2024 | 3.8700 | 3.9300 | 3.8100 | 3.9100 | 3.9100 | 53,300 |
| Feb 29, 2024 | 3.7900 | 3.9000 | 3.7900 | 3.8400 | 3.8400 | 15,900 |
| Feb 28, 2024 | 3.7600 | 3.8500 | 3.6800 | 3.7000 | 3.7000 | 25,300 |
| Feb 27, 2024 | 4.0300 | 4.0300 | 3.7800 | 3.8000 | 3.8000 | 39,200 |
| Feb 26, 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7700 | 3.7700 | 29,400 |
| Feb 23, 2024 | 3.8700 | 3.8700 | 3.7200 | 3.7500 | 3.7500 | 38,600 |
| Feb 22, 2024 | 3.6900 | 3.7800 | 3.6900 | 3.7800 | 3.7800 | 29,600 |
| Feb 21, 2024 | 3.8200 | 3.8200 | 3.6700 | 3.6700 | 3.6700 | 105,300 |
| Feb 20, 2024 | 3.8900 | 3.8900 | 3.7800 | 3.8400 | 3.8400 | 13,400 |
| Feb 16, 2024 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | 3.8500 | 400 |
| Feb 15, 2024 | 4.0000 | 4.1000 | 3.9300 | 3.9500 | 3.9500 | 77,400 |
| Feb 14, 2024 | 3.9900 | 4.0000 | 3.7700 | 3.8900 | 3.8900 | 76,400 |
| Feb 13, 2024 | 3.9500 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 14,900 |
| Feb 12, 2024 | 4.0000 | 4.0100 | 3.9800 | 3.9800 | 3.9800 | 102,700 |
| Feb 09, 2024 | 4.0800 | 4.0800 | 3.9700 | 3.9700 | 3.9700 | 32,600 |
| Feb 08, 2024 | 4.1100 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 14,800 |
| Feb 07, 2024 | 4.1000 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 7,400 |
| Feb 06, 2024 | 4.1000 | 4.1000 | 4.0900 | 4.0900 | 4.0900 | 3,700 |
| Feb 05, 2024 | 4.1500 | 4.1500 | 4.1000 | 4.1200 | 4.1200 | 1,900 |
| Feb 02, 2024 | 4.1200 | 4.1700 | 4.1000 | 4.1500 | 4.1500 | 14,500 |
| Feb 01, 2024 | 4.0800 | 4.2000 | 4.0500 | 4.1400 | 4.1400 | 31,000 |
| Jan 31, 2024 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | 4.0500 | 85,700 |
| Jan 30, 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.9200 | 2,600 |
| Jan 29, 2024 | 3.8800 | 3.9100 | 3.8800 | 3.8800 | 3.8800 | 22,700 |
| Jan 26, 2024 | 3.9200 | 3.9200 | 3.8600 | 3.9100 | 3.9100 | 5,800 |
| Jan 25, 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9400 | 3.9400 | 3,400 |
| Jan 24, 2024 | 3.9400 | 4.0400 | 3.9400 | 3.9600 | 3.9600 | 11,700 |
| Jan 23, 2024 | 3.9700 | 3.9700 | 3.8800 | 3.9200 | 3.9200 | 14,800 |
| Jan 22, 2024 | 3.9200 | 3.9500 | 3.9000 | 3.9500 | 3.9500 | 4,000 |
| Jan 19, 2024 | 4.0400 | 4.0400 | 3.9000 | 3.9300 | 3.9300 | 25,400 |
| Jan 18, 2024 | 4.0400 | 4.1100 | 4.0100 | 4.0900 | 4.0900 | 20,500 |
| Jan 17, 2024 | 4.1000 | 4.1000 | 3.9600 | 3.9700 | 3.9700 | 5,300 |
| Jan 16, 2024 | 4.0400 | 4.0400 | 3.9000 | 3.9800 | 3.9800 | 28,700 |
| Jan 15, 2024 | 4.0800 | 4.1200 | 4.0800 | 4.1200 | 4.1200 | 1,500 |
| Jan 12, 2024 | 4.0500 | 4.2400 | 4.0500 | 4.1500 | 4.1500 | 18,300 |
| Jan 11, 2024 | 4.1000 | 4.1100 | 4.0100 | 4.0200 | 4.0200 | 7,100 |
| Jan 10, 2024 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 4,000 |
| Jan 09, 2024 | 4.0800 | 4.1600 | 4.0800 | 4.1000 | 4.1000 | 8,300 |
| Jan 08, 2024 | 4.1500 | 4.1500 | 4.0700 | 4.0900 | 4.0900 | 500 |
| Jan 05, 2024 | 4.0000 | 4.1900 | 4.0000 | 4.1700 | 4.1700 | 24,900 |
| Jan 04, 2024 | 4.0800 | 4.1000 | 3.9800 | 4.0000 | 4.0000 | 13,100 |
| Jan 03, 2024 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | 500 |
| Jan 02, 2024 | 4.1300 | 4.1600 | 4.0800 | 4.1300 | 4.1300 | 6,900 |
| Dec 29, 2023 | 4.2700 | 4.3500 | 4.2300 | 4.2300 | 4.2300 | 10,900 |
| Dec 28, 2023 | 4.2500 | 4.2500 | 4.2300 | 4.2300 | 4.2300 | 900 |
| Dec 27, 2023 | 4.1500 | 4.3000 | 4.1200 | 4.2300 | 4.2300 | 19,300 |
| Dec 22, 2023 | 4.2400 | 4.3300 | 4.1800 | 4.1900 | 4.1900 | 32,900 |
| Dec 21, 2023 | 4.1600 | 4.1600 | 4.1000 | 4.1300 | 4.1300 | 12,800 |
| Dec 20, 2023 | 4.1700 | 4.1700 | 4.1100 | 4.1100 | 4.1100 | 5,600 |
| Dec 19, 2023 | 4.0800 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 8,600 |
| Dec 18, 2023 | 4.0600 | 4.0600 | 3.9800 | 4.0500 | 4.0500 | 16,800 |
| Dec 15, 2023 | 4.1900 | 4.1900 | 4.0000 | 4.0300 | 4.0300 | 70,900 |
| Dec 14, 2023 | 4.1500 | 4.3200 | 4.1400 | 4.2100 | 4.2100 | 16,900 |
| Dec 13, 2023 | 3.9000 | 4.1500 | 3.9000 | 4.1200 | 4.1200 | 16,200 |
| Dec 12, 2023 | 4.1000 | 4.1100 | 4.0200 | 4.0500 | 4.0500 | 10,600 |
| Dec 11, 2023 | 4.1800 | 4.2000 | 4.1200 | 4.1200 | 4.1200 | 14,900 |
| Dec 08, 2023 | 4.1500 | 4.2300 | 4.1500 | 4.1700 | 4.1700 | 9,700 |
| Dec 07, 2023 | 4.2200 | 4.3000 | 4.1800 | 4.2000 | 4.2000 | 40,000 |
| Dec 06, 2023 | 4.1800 | 4.2500 | 4.1800 | 4.2300 | 4.2300 | 37,000 |
| Dec 05, 2023 | 4.1700 | 4.2500 | 4.1700 | 4.2100 | 4.2100 | 30,900 |
| Dec 04, 2023 | 4.2100 | 4.2600 | 4.1700 | 4.2200 | 4.2200 | 25,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.