Collective Mining Ltd. (CNL.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 3.1100 | 3.1900 | 3.0200 | 3.1900 | 3.1900 | 108,790 |
| 26 June 2024 | 3.1100 | 3.1400 | 3.0200 | 3.0500 | 3.0500 | 12,800 |
| 25 June 2024 | 3.2000 | 3.2100 | 3.1100 | 3.1100 | 3.1100 | 40,200 |
| 24 June 2024 | 3.3600 | 3.4100 | 3.2700 | 3.2800 | 3.2800 | 8,100 |
| 21 June 2024 | 3.5000 | 3.5000 | 3.3400 | 3.3600 | 3.3600 | 40,500 |
| 20 June 2024 | 3.5600 | 3.5600 | 3.4500 | 3.4900 | 3.4900 | 49,600 |
| 19 June 2024 | 3.5700 | 3.6000 | 3.5500 | 3.5500 | 3.5500 | 19,200 |
| 18 June 2024 | 3.4700 | 3.5900 | 3.4700 | 3.5600 | 3.5600 | 31,100 |
| 17 June 2024 | 3.6600 | 3.6600 | 3.4400 | 3.4800 | 3.4800 | 28,100 |
| 14 June 2024 | 3.7100 | 3.7100 | 3.5300 | 3.5500 | 3.5500 | 50,300 |
| 13 June 2024 | 3.7900 | 3.8000 | 3.6300 | 3.6600 | 3.6600 | 15,900 |
| 12 June 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 29,700 |
| 11 June 2024 | 3.8900 | 3.8900 | 3.7500 | 3.7600 | 3.7600 | 43,100 |
| 10 June 2024 | 3.9000 | 3.9700 | 3.8200 | 3.9000 | 3.9000 | 29,700 |
| 07 June 2024 | 4.0700 | 4.0700 | 3.8600 | 3.9000 | 3.9000 | 65,800 |
| 06 June 2024 | 4.0200 | 4.1300 | 4.0200 | 4.1300 | 4.1300 | 16,400 |
| 05 June 2024 | 4.0800 | 4.0800 | 3.9950 | 3.9950 | 3.9950 | 29,000 |
| 04 June 2024 | 4.1700 | 4.1700 | 3.9900 | 3.9900 | 3.9900 | 68,900 |
| 03 June 2024 | 4.0800 | 4.1900 | 4.0300 | 4.1200 | 4.1200 | 25,900 |
| 31 May 2024 | 4.2200 | 4.2400 | 4.0600 | 4.0600 | 4.0600 | 22,600 |
| 30 May 2024 | 4.3500 | 4.4000 | 4.1800 | 4.2400 | 4.2400 | 106,200 |
| 29 May 2024 | 4.3700 | 4.3700 | 4.2900 | 4.3400 | 4.3400 | 34,000 |
| 28 May 2024 | 4.2300 | 4.4700 | 4.1700 | 4.3800 | 4.3800 | 85,900 |
| 27 May 2024 | 4.2800 | 4.2800 | 4.0900 | 4.1700 | 4.1700 | 12,400 |
| 24 May 2024 | 4.0600 | 4.0700 | 4.0200 | 4.0600 | 4.0600 | 19,800 |
| 23 May 2024 | 4.1000 | 4.1400 | 4.0100 | 4.0400 | 4.0400 | 56,000 |
| 22 May 2024 | 4.1800 | 4.2300 | 4.1100 | 4.1100 | 4.1100 | 13,200 |
| 21 May 2024 | 4.3500 | 4.4100 | 4.2500 | 4.2600 | 4.2600 | 23,200 |
| 17 May 2024 | 4.0800 | 4.2500 | 4.0800 | 4.2400 | 4.2400 | 41,800 |
| 16 May 2024 | 4.1000 | 4.1000 | 4.0300 | 4.0700 | 4.0700 | 28,200 |
| 15 May 2024 | 4.1300 | 4.2000 | 4.1200 | 4.1400 | 4.1400 | 10,900 |
| 14 May 2024 | 4.1400 | 4.1400 | 4.0600 | 4.0750 | 4.0750 | 36,300 |
| 13 May 2024 | 4.2500 | 4.2500 | 4.0800 | 4.1000 | 4.1000 | 25,900 |
| 10 May 2024 | 4.1200 | 4.2400 | 4.1200 | 4.2200 | 4.2200 | 18,800 |
| 09 May 2024 | 4.1100 | 4.1300 | 4.0800 | 4.1100 | 4.1100 | 27,700 |
| 08 May 2024 | 4.1200 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 29,800 |
| 07 May 2024 | 4.1400 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 27,300 |
| 06 May 2024 | 4.0500 | 4.1600 | 4.0500 | 4.1600 | 4.1600 | 32,900 |
| 03 May 2024 | 4.1900 | 4.1900 | 4.0500 | 4.0700 | 4.0700 | 31,900 |
| 02 May 2024 | 4.2000 | 4.3600 | 4.1200 | 4.1200 | 4.1200 | 14,400 |
| 01 May 2024 | 4.2100 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 30,100 |
| 30 Apr 2024 | 4.2100 | 4.2500 | 4.1500 | 4.1500 | 4.1500 | 27,500 |
| 29 Apr 2024 | 4.4500 | 4.5100 | 4.3600 | 4.3700 | 4.3700 | 16,100 |
| 26 Apr 2024 | 4.4400 | 4.5100 | 4.4200 | 4.4500 | 4.4500 | 25,100 |
| 25 Apr 2024 | 4.4900 | 4.4900 | 4.3700 | 4.4500 | 4.4500 | 32,500 |
| 24 Apr 2024 | 4.3300 | 4.4300 | 4.1200 | 4.3900 | 4.3900 | 333,300 |
| 23 Apr 2024 | 4.4100 | 4.4100 | 4.2300 | 4.3100 | 4.3100 | 55,300 |
| 22 Apr 2024 | 4.3500 | 4.3800 | 4.2600 | 4.3800 | 4.3800 | 25,000 |
| 19 Apr 2024 | 4.4400 | 4.4400 | 4.3700 | 4.3900 | 4.3900 | 26,400 |
| 18 Apr 2024 | 4.4400 | 4.5400 | 4.4200 | 4.4300 | 4.4300 | 374,700 |
| 17 Apr 2024 | 4.4600 | 4.5000 | 4.4100 | 4.4600 | 4.4600 | 27,000 |
| 16 Apr 2024 | 4.7000 | 4.7000 | 4.4200 | 4.4900 | 4.4900 | 41,400 |
| 15 Apr 2024 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | 4.6500 | 21,900 |
| 12 Apr 2024 | 5.0800 | 5.0900 | 4.7700 | 4.7900 | 4.7900 | 46,400 |
| 11 Apr 2024 | 4.9200 | 5.0700 | 4.7500 | 5.0300 | 5.0300 | 106,000 |
| 10 Apr 2024 | 4.6900 | 4.8900 | 4.6800 | 4.8500 | 4.8500 | 112,800 |
| 09 Apr 2024 | 4.8200 | 4.8200 | 4.7300 | 4.7900 | 4.7900 | 8,900 |
| 08 Apr 2024 | 4.6900 | 4.8500 | 4.6800 | 4.8200 | 4.8200 | 30,800 |
| 05 Apr 2024 | 4.6700 | 4.8500 | 4.6600 | 4.7900 | 4.7900 | 54,800 |
| 04 Apr 2024 | 4.5400 | 4.7000 | 4.5400 | 4.6400 | 4.6400 | 40,100 |
| 03 Apr 2024 | 4.3500 | 4.5800 | 4.3500 | 4.5700 | 4.5700 | 276,700 |
| 02 Apr 2024 | 4.1000 | 4.3600 | 4.1000 | 4.3100 | 4.3100 | 72,700 |
| 01 Apr 2024 | 4.1000 | 4.2100 | 4.0700 | 4.0850 | 4.0850 | 13,800 |
| 28 Mar 2024 | 3.8900 | 4.0400 | 3.8900 | 4.0000 | 4.0000 | 84,700 |
| 27 Mar 2024 | 3.8900 | 4.0000 | 3.8900 | 3.9800 | 3.9800 | 52,500 |
| 26 Mar 2024 | 3.8900 | 3.9600 | 3.8800 | 3.9100 | 3.9100 | 12,600 |
| 25 Mar 2024 | 3.8400 | 3.9500 | 3.8400 | 3.9200 | 3.9200 | 18,000 |
| 22 Mar 2024 | 3.9300 | 3.9300 | 3.8500 | 3.8900 | 3.8900 | 10,500 |
| 21 Mar 2024 | 4.0000 | 4.0000 | 3.8700 | 3.9000 | 3.9000 | 31,500 |
| 20 Mar 2024 | 3.9500 | 4.0100 | 3.9000 | 3.9900 | 3.9900 | 45,700 |
| 19 Mar 2024 | 4.1100 | 4.1100 | 3.9600 | 3.9900 | 3.9900 | 62,100 |
| 18 Mar 2024 | 4.1500 | 4.1500 | 4.0600 | 4.1300 | 4.1300 | 29,300 |
| 15 Mar 2024 | 4.1000 | 4.2000 | 4.0800 | 4.1000 | 4.1000 | 25,300 |
| 14 Mar 2024 | 4.2300 | 4.2300 | 4.1000 | 4.1000 | 4.1000 | 32,500 |
| 13 Mar 2024 | 4.2000 | 4.2800 | 4.1500 | 4.2500 | 4.2500 | 41,100 |
| 12 Mar 2024 | 4.2300 | 4.2300 | 4.1500 | 4.1500 | 4.1500 | 12,000 |
| 11 Mar 2024 | 4.2600 | 4.4000 | 4.2500 | 4.2500 | 4.2500 | 89,200 |
| 08 Mar 2024 | 4.3400 | 4.3500 | 4.2500 | 4.2800 | 4.2800 | 38,000 |
| 07 Mar 2024 | 4.2100 | 4.4800 | 4.2100 | 4.3000 | 4.3000 | 277,300 |
| 06 Mar 2024 | 4.4100 | 4.6700 | 4.1300 | 4.1400 | 4.1400 | 172,500 |
| 05 Mar 2024 | 4.1800 | 4.3400 | 4.1800 | 4.3400 | 4.3400 | 74,900 |
| 04 Mar 2024 | 3.9200 | 4.1700 | 3.9200 | 4.1200 | 4.1200 | 148,900 |
| 01 Mar 2024 | 3.8700 | 3.9300 | 3.8100 | 3.9100 | 3.9100 | 53,300 |
| 29 Feb 2024 | 3.7900 | 3.9000 | 3.7900 | 3.8400 | 3.8400 | 15,900 |
| 28 Feb 2024 | 3.7600 | 3.8500 | 3.6800 | 3.7000 | 3.7000 | 25,300 |
| 27 Feb 2024 | 4.0300 | 4.0300 | 3.7800 | 3.8000 | 3.8000 | 39,200 |
| 26 Feb 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7700 | 3.7700 | 29,400 |
| 23 Feb 2024 | 3.8700 | 3.8700 | 3.7200 | 3.7500 | 3.7500 | 38,600 |
| 22 Feb 2024 | 3.6900 | 3.7800 | 3.6900 | 3.7800 | 3.7800 | 29,600 |
| 21 Feb 2024 | 3.8200 | 3.8200 | 3.6700 | 3.6700 | 3.6700 | 105,300 |
| 20 Feb 2024 | 3.8900 | 3.8900 | 3.7800 | 3.8400 | 3.8400 | 13,400 |
| 16 Feb 2024 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | 3.8500 | 400 |
| 15 Feb 2024 | 4.0000 | 4.1000 | 3.9300 | 3.9500 | 3.9500 | 77,400 |
| 14 Feb 2024 | 3.9900 | 4.0000 | 3.7700 | 3.8900 | 3.8900 | 76,400 |
| 13 Feb 2024 | 3.9500 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 14,900 |
| 12 Feb 2024 | 4.0000 | 4.0100 | 3.9800 | 3.9800 | 3.9800 | 102,700 |
| 09 Feb 2024 | 4.0800 | 4.0800 | 3.9700 | 3.9700 | 3.9700 | 32,600 |
| 08 Feb 2024 | 4.1100 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 14,800 |
| 07 Feb 2024 | 4.1000 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 7,400 |
| 06 Feb 2024 | 4.1000 | 4.1000 | 4.0900 | 4.0900 | 4.0900 | 3,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.