Education
About Us
Working with TipRanks
Follow Us
Collective Mining (TSE:CNL)
TSX:CNL
Time Period
3M
Events
Historical Prices
Rows:
Mar 20, 2026
20.18
20.94
18.84
19.32
19.32
-5.99%
2,425,481
10.97
Mar 19, 2026
21.01
21.29
19.48
20.55
20.55
-9.23%
627,692
2.90
Mar 18, 2026
22.02
23.06
21.72
22.64
22.64
-1.18%
300,113
1.40
Mar 17, 2026
23.18
23.38
22.33
22.91
22.91
-0.09%
280,371
1.32
Mar 16, 2026
22.64
23.68
21.51
22.93
22.93
+9.03%
460,845
2.21
Mar 13, 2026
22.73
22.73
20.96
21.03
21.03
-6.07%
131,546
0.63
Mar 12, 2026
24.07
24.07
22.35
22.39
22.39
-5.21%
101,996
0.48
Mar 11, 2026
24.34
24.34
23.24
23.62
23.62
-4.53%
99,337
0.46
Mar 10, 2026
23.54
25.26
23.54
24.74
24.74
+6.78%
142,059
0.65
Mar 09, 2026
23.16
23.23
21.67
23.17
23.17
-1.78%
193,094
0.89
Mar 06, 2026
23.16
23.96
22.85
23.59
23.59
-0.76%
101,600
0.47
Mar 05, 2026
25.60
25.60
23.36
23.77
23.77
-8.37%
209,530
0.96
Mar 04, 2026
25.77
26.50
25.41
25.94
25.94
+1.29%
147,859
0.68
Mar 03, 2026
26.97
26.97
24.65
25.61
25.61
-7.71%
174,902
0.80
Mar 02, 2026
28.99
28.99
27.13
27.75
27.75
-2.32%
134,582
0.61
Feb 27, 2026
27.81
28.79
27.24
28.41
28.41
+2.67%
593,678
2.81
Feb 26, 2026
27.35
27.76
26.74
27.67
27.67
+1.39%
125,668
0.60
Feb 25, 2026
27.13
28.08
27.12
27.29
27.29
+0.59%
161,722
0.77
Feb 24, 2026
24.74
27.74
23.96
27.13
27.13
+12.06%
289,213
1.35
Feb 23, 2026
23.95
24.75
23.95
24.21
24.21
+1.30%
168,651
0.79
Feb 20, 2026
22.37
23.94
22.36
23.90
23.90
+5.05%
196,223
0.92
Feb 19, 2026
22.30
22.79
21.51
22.75
22.75
+3.17%
112,076
0.53
Feb 18, 2026
22.00
22.34
21.35
22.05
22.05
+1.94%
142,540
0.67
Feb 17, 2026
21.91
22.14
21.18
21.63
21.63
-5.09%
267,044
1.27
Feb 16, 2026
22.44
23.20
22.44
22.79
22.79
0.00%
0
0.00
Feb 13, 2026
22.44
23.20
22.44
22.79
22.79
+1.92%
124,684
0.59
Feb 12, 2026
24.32
24.32
22.26
22.36
22.36
-8.10%
165,647
0.78
Feb 11, 2026
24.54
24.66
23.88
24.33
24.33
-2.21%
168,314
0.79
Feb 10, 2026
24.41
24.81
24.12
24.31
24.31
-2.29%
144,361
0.68
Feb 09, 2026
22.61
24.93
22.61
24.88
24.88
+11.92%
242,543
1.15
Feb 06, 2026
21.78
22.46
21.75
22.23
22.23
+3.64%
152,360
0.72
Feb 05, 2026
22.61
22.80
21.31
21.45
21.45
-8.99%
245,283
1.18
Feb 04, 2026
25.41
25.41
22.32
23.57
23.57
-5.57%
450,898
2.22
Feb 03, 2026
23.63
25.00
23.16
24.96
24.96
+10.49%
313,271
1.54
Feb 02, 2026
22.05
22.79
21.87
22.59
22.59
+0.85%
236,534
1.04
Jan 30, 2026
24.40
24.40
22.22
22.40
22.40
-11.04%
362,143
1.62
Jan 29, 2026
27.00
27.44
24.52
25.18
25.18
-5.87%
270,470
1.22
Jan 28, 2026
25.50
26.89
25.34
26.75
26.75
+4.94%
410,148
1.88
Jan 27, 2026
23.36
25.54
22.88
25.49
25.49
+11.16%
394,979
1.85
Jan 26, 2026
23.46
23.94
22.84
22.93
22.93
+1.24%
304,830
1.45
Jan 23, 2026
22.01
22.92
21.87
22.65
22.65
+2.54%
214,435
1.02
Jan 22, 2026
22.30
22.84
21.00
22.09
22.09
+0.78%
186,695
0.88
Jan 21, 2026
22.75
23.08
21.70
21.92
21.92
+0.41%
275,953
1.30
Jan 20, 2026
20.99
22.01
20.87
21.83
21.83
+4.15%
244,122
1.14
Jan 19, 2026
21.11
21.72
20.58
20.59
20.59
-1.77%
44,698
0.20
Jan 16, 2026
21.20
21.21
20.50
20.96
20.96
-1.64%
328,502
1.50
Jan 15, 2026
22.00
22.03
21.30
21.31
21.31
-3.40%
92,876
0.42
Jan 14, 2026
21.91
22.45
21.70
22.06
22.06
+0.68%
202,116
0.92
Jan 13, 2026
22.21
22.93
21.48
21.91
21.91
+2.91%
217,708
1.00
Jan 12, 2026
20.61
21.48
20.61
21.29
21.29
+6.45%
202,416
0.92
Rows: