Education
About Us
Working with TipRanks
Follow Us
Collective Mining (TSE:CNL)
TSX:CNL
Time Period
3M
Events
Historical Prices
Rows:
Dec 12, 2025
17.15
17.78
17.11
17.67
17.67
+3.64%
204,016
0.90
Dec 11, 2025
16.35
17.19
16.27
17.05
17.05
+4.54%
152,839
0.67
Dec 10, 2025
15.63
16.56
15.56
16.31
16.31
+5.02%
320,440
1.42
Dec 09, 2025
15.60
15.83
15.44
15.53
15.53
-1.33%
226,628
1.02
Dec 08, 2025
16.00
16.02
15.58
15.74
15.74
-0.44%
382,071
1.75
Dec 05, 2025
15.96
16.10
15.70
15.81
15.81
-1.13%
164,116
0.75
Dec 04, 2025
15.85
16.24
15.80
15.99
15.99
-0.06%
155,453
0.71
Dec 03, 2025
15.88
16.27
15.66
16.00
16.00
+1.85%
231,280
1.06
Dec 02, 2025
15.69
15.80
15.48
15.71
15.71
+0.51%
132,183
0.60
Dec 01, 2025
16.15
16.15
15.40
15.63
15.63
-1.82%
173,256
0.79
Nov 28, 2025
15.59
16.30
15.55
15.92
15.92
+3.38%
221,366
1.01
Nov 27, 2025
15.63
16.00
15.36
15.40
15.40
-1.16%
39,438
0.18
Nov 26, 2025
15.79
15.83
15.53
15.58
15.58
+0.06%
137,217
0.62
Nov 25, 2025
15.28
15.70
15.13
15.57
15.57
+3.46%
151,834
0.68
Nov 24, 2025
14.23
15.13
14.23
15.05
15.05
+6.44%
447,924
2.04
Nov 21, 2025
13.99
14.42
13.81
14.14
14.14
+1.14%
151,740
0.69
Nov 20, 2025
14.94
15.06
13.94
13.98
13.98
-5.48%
149,026
0.68
Nov 19, 2025
14.90
15.20
14.55
14.79
14.79
+1.37%
113,479
0.52
Nov 18, 2025
14.50
14.90
14.27
14.59
14.59
+0.41%
110,750
0.50
Nov 17, 2025
14.75
14.96
14.33
14.53
14.53
-2.15%
126,707
0.58
Nov 14, 2025
14.15
14.92
13.76
14.85
14.85
+2.06%
153,669
0.70
Nov 13, 2025
15.30
15.38
14.48
14.55
14.55
-5.40%
110,361
0.50
Nov 12, 2025
15.17
15.53
15.17
15.38
15.38
+2.12%
220,546
1.02
Nov 11, 2025
15.46
15.46
14.98
15.06
15.06
-1.57%
107,693
0.50
Nov 10, 2025
15.34
15.47
15.20
15.30
15.30
+3.38%
168,365
0.78
Nov 07, 2025
14.76
14.92
14.46
14.80
14.80
+0.41%
157,469
0.73
Nov 06, 2025
15.37
15.62
14.73
14.74
14.74
-3.97%
111,313
0.51
Nov 05, 2025
15.50
15.76
15.28
15.35
15.35
+0.46%
87,150
0.39
Nov 04, 2025
16.57
16.57
15.22
15.28
15.28
-8.01%
169,006
0.75
Nov 03, 2025
16.21
17.13
16.20
16.61
16.61
+3.81%
303,649
1.36
Oct 31, 2025
16.33
16.41
15.79
16.00
16.00
-1.54%
1,710,618
8.64
Oct 30, 2025
15.85
16.47
15.66
16.25
16.25
+1.69%
205,470
1.03
Oct 29, 2025
16.52
16.55
15.92
15.98
15.98
+2.63%
176,596
0.89
Oct 28, 2025
15.39
15.84
15.28
15.57
15.57
+0.19%
126,550
0.64
Oct 27, 2025
16.06
16.19
15.43
15.54
15.54
-5.88%
124,530
0.63
Oct 24, 2025
16.72
17.00
16.26
16.51
16.51
-1.08%
119,565
0.60
Oct 23, 2025
16.00
16.79
15.88
16.69
16.69
+6.24%
214,150
1.07
Oct 22, 2025
15.05
15.83
14.80
15.71
15.71
+3.76%
278,042
1.40
Oct 21, 2025
15.71
15.71
15.00
15.14
15.14
-7.51%
238,386
1.20
Oct 20, 2025
16.78
16.78
16.03
16.37
16.37
+0.74%
408,413
2.11
Oct 17, 2025
17.64
17.64
16.15
16.25
16.25
-9.37%
292,050
1.53
Oct 16, 2025
19.01
19.01
17.88
17.93
17.93
-4.42%
346,834
1.84
Oct 15, 2025
19.05
19.21
18.59
18.76
18.76
-1.05%
217,444
1.16
Oct 14, 2025
18.86
19.01
18.74
18.96
18.96
+1.99%
129,959
0.69
Oct 10, 2025
18.30
18.90
18.30
18.59
18.59
+1.92%
141,370
0.75
Oct 09, 2025
18.85
18.86
18.21
18.24
18.24
-2.46%
279,714
1.50
Oct 08, 2025
18.72
18.95
18.61
18.70
18.70
+0.75%
158,545
0.85
Oct 07, 2025
18.60
18.85
18.46
18.56
18.56
+0.05%
169,950
0.91
Oct 06, 2025
18.75
19.10
18.45
18.55
18.55
-0.16%
439,131
2.41
Oct 03, 2025
18.76
18.76
18.40
18.58
18.58
+0.16%
380,228
2.15
Rows: