Collective Mining (CNL)
:CNL
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
15.27
16.28
15.27
16.28
16.28
+6.96%
90,930
1.30
May 28, 2026
14.98
15.60
14.42
15.22
15.22
+0.33%
92,636
1.33
May 27, 2026
16.23
16.33
14.91
15.17
15.17
-7.73%
59,195
0.85
May 26, 2026
16.40
16.65
16.13
16.44
16.44
+4.78%
46,865
0.67
May 22, 2026
15.85
15.91
15.50
15.69
15.69
+0.06%
29,646
0.42
May 21, 2026
16.27
16.27
15.42
15.68
15.68
-4.39%
41,775
0.59
May 20, 2026
15.70
16.89
15.70
16.40
16.40
+4.39%
62,756
0.89
May 19, 2026
15.80
15.85
14.91
15.71
15.71
-1.44%
95,326
1.37
May 18, 2026
16.40
16.95
15.68
15.94
15.94
-1.91%
41,433
0.60
May 15, 2026
16.65
16.65
15.85
16.25
16.25
-7.04%
95,695
1.39
May 14, 2026
18.00
18.00
16.39
17.48
17.48
-3.27%
71,847
1.06
May 13, 2026
18.05
18.51
17.93
18.07
18.07
+0.11%
58,079
0.86
May 12, 2026
17.36
18.16
17.10
18.05
18.05
+3.38%
47,080
0.70
May 11, 2026
18.39
18.67
17.46
17.46
17.46
-4.43%
52,151
0.77
May 08, 2026
17.96
18.27
17.71
18.27
18.27
+3.10%
35,044
0.52
May 07, 2026
18.48
18.84
17.72
17.72
17.72
-1.83%
34,624
0.51
May 06, 2026
17.81
18.11
17.24
18.05
18.05
+8.08%
55,351
0.81
May 05, 2026
17.67
17.67
16.62
16.70
16.70
-3.80%
46,635
0.68
May 04, 2026
18.14
18.14
17.23
17.36
17.36
-4.41%
63,104
0.91
May 01, 2026
18.17
18.62
17.98
18.16
18.16
+0.11%
44,718
0.64
Apr 30, 2026
18.25
18.57
17.93
18.14
18.14
-0.60%
69,306
1.00
Apr 29, 2026
18.81
18.81
18.05
18.25
18.25
-3.69%
65,859
0.94
Apr 28, 2026
19.53
19.69
18.63
18.95
18.95
-4.39%
38,677
0.55
Apr 27, 2026
19.93
20.41
19.67
19.82
19.82
-0.75%
43,500
0.60
Apr 24, 2026
20.60
20.62
19.86
19.97
19.97
-2.11%
52,700
0.72
Apr 23, 2026
21.34
21.97
20.03
20.40
20.40
-1.40%
77,969
1.06
Apr 22, 2026
20.58
21.79
20.58
20.69
20.69
+2.07%
60,402
0.82
Apr 21, 2026
20.67
20.89
20.01
20.27
20.27
-2.50%
86,768
1.18
Apr 20, 2026
20.16
21.39
20.16
20.79
20.79
+1.91%
64,597
0.87
Apr 17, 2026
19.88
21.09
19.85
20.40
20.40
+4.94%
60,696
0.82
Apr 16, 2026
19.43
19.88
19.16
19.44
19.44
+0.62%
51,886
0.71
Apr 15, 2026
19.15
19.52
18.81
19.32
19.32
-0.87%
64,212
0.88
Apr 14, 2026
19.04
19.70
19.04
19.49
19.49
+3.62%
46,664
0.64
Apr 13, 2026
18.64
19.00
18.40
18.81
18.81
-0.53%
38,313
0.53
Apr 10, 2026
19.30
19.30
18.47
18.91
18.91
+1.45%
48,818
0.67
Apr 09, 2026
18.77
19.18
18.59
18.64
18.64
-0.64%
46,061
0.63
Apr 08, 2026
19.29
19.32
18.30
18.76
18.76
+2.85%
75,618
1.04
Apr 07, 2026
18.51
18.51
17.92
18.24
18.24
-1.41%
65,848
0.92
Apr 06, 2026
18.14
18.99
18.05
18.50
18.50
+1.43%
56,632
0.79
Apr 03, 2026
17.35
18.32
17.35
18.24
18.24
0.00%
0
0.00
Apr 02, 2026
17.35
18.32
17.35
18.24
18.24
-1.19%
44,008
0.60
Apr 01, 2026
17.65
19.15
17.45
18.46
18.46
+4.83%
104,577
1.44
Mar 31, 2026
16.25
17.70
16.06
17.61
17.61
+9.65%
94,244
1.32
Mar 30, 2026
15.75
16.28
15.44
16.06
16.06
+6.71%
107,873
1.52
Mar 27, 2026
14.51
15.68
14.51
15.05
15.05
+6.29%
59,562
0.84
Mar 26, 2026
14.24
14.65
14.05
14.16
14.16
-3.15%
49,179
0.70
Mar 25, 2026
14.75
14.79
14.44
14.62
14.62
+3.18%
70,083
1.01
Mar 24, 2026
13.89
14.45
13.86
14.17
14.17
-2.14%
50,890
0.73
Mar 23, 2026
13.65
15.08
13.32
14.48
14.48
+3.65%
375,619
5.78
Mar 20, 2026
15.13
15.26
13.75
13.97
13.97
-7.30%
85,710
1.34
Rows: