Collective Mining Ltd. (CNLMF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:36PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 3.0100 | 3.0100 | 2.9720 | 3.0000 | 3.0000 | 2,566 |
| May 06, 2024 | 3.0400 | 3.0700 | 3.0260 | 3.0399 | 3.0399 | 14,830 |
| May 03, 2024 | 2.9800 | 2.9899 | 2.9700 | 2.9899 | 2.9899 | 1,350 |
| May 02, 2024 | 2.9900 | 3.0800 | 2.9900 | 3.0200 | 3.0200 | 883 |
| May 01, 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 675 |
| Apr 30, 2024 | 3.0700 | 3.0800 | 3.0400 | 3.0499 | 3.0499 | 10,150 |
| Apr 29, 2024 | 3.3300 | 3.3300 | 3.2000 | 3.2000 | 3.2000 | 7,509 |
| Apr 26, 2024 | 3.2900 | 3.2900 | 3.2450 | 3.2600 | 3.2600 | 12,179 |
| Apr 25, 2024 | 3.2200 | 3.2900 | 3.2020 | 3.2900 | 3.2900 | 6,900 |
| Apr 24, 2024 | 3.1899 | 3.2400 | 3.1335 | 3.1675 | 3.1675 | 14,867 |
| Apr 23, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 600 |
| Apr 22, 2024 | 3.1500 | 3.1700 | 3.1500 | 3.1700 | 3.1700 | 700 |
| Apr 19, 2024 | 3.3000 | 3.3000 | 3.1800 | 3.1800 | 3.1800 | 3,015 |
| Apr 18, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 500 |
| Apr 17, 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | 3.2500 | 8,390 |
| Apr 16, 2024 | 3.3900 | 3.3900 | 3.2020 | 3.2200 | 3.2200 | 12,588 |
| Apr 15, 2024 | 3.4500 | 3.4980 | 3.3900 | 3.3900 | 3.3900 | 3,565 |
| Apr 12, 2024 | 3.6750 | 3.6800 | 3.5520 | 3.5520 | 3.5520 | 8,713 |
| Apr 11, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Apr 10, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 200 |
| Apr 09, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 975 |
| Apr 08, 2024 | 3.5100 | 3.5300 | 3.5100 | 3.5300 | 3.5300 | 5,400 |
| Apr 05, 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5500 | 3.5500 | 1,500 |
| Apr 04, 2024 | 3.4100 | 3.4500 | 3.3900 | 3.4200 | 3.4200 | 69,219 |
| Apr 03, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 1,000 |
| Apr 02, 2024 | 3.0200 | 3.1900 | 3.0200 | 3.1900 | 3.1900 | 2,720 |
| Apr 01, 2024 | 3.0300 | 3.0300 | 3.0200 | 3.0200 | 3.0200 | 2,800 |
| Mar 28, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 636 |
| Mar 27, 2024 | 2.9500 | 2.9500 | 2.9100 | 2.9100 | 2.9100 | 1,000 |
| Mar 26, 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | - |
| Mar 25, 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 5,105 |
| Mar 22, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 700 |
| Mar 21, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Mar 20, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,100 |
| Mar 19, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 10,500 |
| Mar 18, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Mar 15, 2024 | 3.1000 | 3.1000 | 3.0300 | 3.0400 | 3.0400 | 8,333 |
| Mar 14, 2024 | 3.0630 | 3.0925 | 3.0630 | 3.0925 | 3.0925 | 4,230 |
| Mar 13, 2024 | 3.1400 | 3.1700 | 3.1300 | 3.1700 | 3.1700 | 15,050 |
| Mar 12, 2024 | 3.1673 | 3.1673 | 3.1673 | 3.1673 | 3.1673 | - |
| Mar 11, 2024 | 3.2000 | 3.2500 | 3.1673 | 3.1673 | 3.1673 | 8,700 |
| Mar 08, 2024 | 3.1354 | 3.2000 | 3.1354 | 3.1400 | 3.1400 | 1,794 |
| Mar 07, 2024 | 3.2500 | 3.2500 | 3.2400 | 3.2400 | 3.2400 | 2,700 |
| Mar 06, 2024 | 3.3000 | 3.4000 | 3.2580 | 3.2580 | 3.2580 | 22,433 |
| Mar 05, 2024 | 3.1150 | 3.1650 | 3.1150 | 3.1600 | 3.1600 | 4,800 |
| Mar 04, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 501 |
| Mar 01, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| Feb 29, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| Feb 28, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 10,250 |
| Feb 27, 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8200 | 2.8200 | 7,017 |
| Feb 26, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2,100 |
| Feb 23, 2024 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | - |
| Feb 22, 2024 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 8,100 |
| Feb 21, 2024 | 2.8405 | 2.8405 | 2.8405 | 2.8405 | 2.8405 | - |
| Feb 20, 2024 | 2.8895 | 2.8895 | 2.7782 | 2.8405 | 2.8405 | 4,755 |
| Feb 16, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 210 |
| Feb 15, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Feb 14, 2024 | 2.9400 | 2.9400 | 2.8500 | 2.8500 | 2.8500 | 825 |
| Feb 13, 2024 | 2.9600 | 2.9600 | 2.8600 | 2.8800 | 2.8800 | 4,330 |
| Feb 12, 2024 | 2.9570 | 2.9900 | 2.9500 | 2.9500 | 2.9500 | 1,434 |
| Feb 09, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 200 |
| Feb 08, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 285 |
| Feb 07, 2024 | 3.1500 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 2,030 |
| Feb 06, 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| Feb 05, 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| Feb 02, 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| Feb 01, 2024 | 3.0300 | 3.1000 | 3.0300 | 3.0920 | 3.0920 | 4,910 |
| Jan 31, 2024 | 3.1400 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 22,900 |
| Jan 30, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Jan 29, 2024 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 1,135 |
| Jan 26, 2024 | 2.9300 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 200 |
| Jan 25, 2024 | 2.9573 | 2.9573 | 2.9573 | 2.9573 | 2.9573 | - |
| Jan 24, 2024 | 2.9700 | 2.9700 | 2.9573 | 2.9573 | 2.9573 | 485 |
| Jan 23, 2024 | 2.9000 | 2.9150 | 2.8800 | 2.9150 | 2.9150 | 2,725 |
| Jan 22, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 229 |
| Jan 19, 2024 | 2.9800 | 2.9800 | 2.9300 | 2.9358 | 2.9358 | 4,150 |
| Jan 18, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 200 |
| Jan 17, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Jan 16, 2024 | 2.9100 | 2.9800 | 2.9100 | 2.9800 | 2.9800 | 700 |
| Jan 12, 2024 | 3.0800 | 3.1200 | 3.0800 | 3.0900 | 3.0900 | 3,200 |
| Jan 11, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 200 |
| Jan 10, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,600 |
| Jan 09, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 08, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 05, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 3,530 |
| Jan 04, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 130 |
| Jan 03, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 125 |
| Jan 02, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Dec 29, 2023 | 3.2400 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 20,000 |
| Dec 28, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Dec 27, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 600 |
| Dec 26, 2023 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| Dec 22, 2023 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| Dec 21, 2023 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| Dec 20, 2023 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| Dec 19, 2023 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| Dec 18, 2023 | 2.9900 | 2.9940 | 2.9900 | 2.9940 | 2.9940 | 2,346 |
| Dec 15, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 549 |
| Dec 14, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 1,000 |
| Dec 13, 2023 | 3.0360 | 3.0700 | 3.0360 | 3.0700 | 3.0700 | 8,010 |
| *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.