Collective Mining Ltd. (CNLMF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 12:36PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 5,000 |
| 17 June 2024 | 2.5900 | 2.5900 | 2.5467 | 2.5467 | 2.5467 | 1,095 |
| 14 June 2024 | 2.6600 | 2.6600 | 2.5900 | 2.5900 | 2.5900 | 1,600 |
| 13 June 2024 | 2.7600 | 2.7600 | 2.6800 | 2.6800 | 2.6800 | 2,821 |
| 12 June 2024 | 2.7960 | 2.7960 | 2.7700 | 2.7700 | 2.7700 | 12,000 |
| 11 June 2024 | 2.7773 | 2.7773 | 2.7500 | 2.7500 | 2.7500 | 776 |
| 10 June 2024 | 2.8700 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 725 |
| 07 June 2024 | 2.9700 | 2.9700 | 2.8199 | 2.8199 | 2.8199 | 2,666 |
| 06 June 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 519 |
| 05 June 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 04 June 2024 | 2.9560 | 2.9560 | 2.9220 | 2.9500 | 2.9500 | 2,350 |
| 03 June 2024 | 3.0180 | 3.0180 | 2.9900 | 2.9900 | 2.9900 | 16,700 |
| 31 May 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 205 |
| 30 May 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 4,290 |
| 29 May 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1550 | 3.1550 | 2,755 |
| 28 May 2024 | 3.1200 | 3.2540 | 3.1200 | 3.1800 | 3.1800 | 14,270 |
| 24 May 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 23 May 2024 | 2.9500 | 2.9600 | 2.9500 | 2.9500 | 2.9500 | 1,639 |
| 22 May 2024 | 3.1000 | 3.1000 | 3.0160 | 3.0240 | 3.0240 | 2,591 |
| 21 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 20 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1,000 |
| 17 May 2024 | 2.9900 | 3.1200 | 2.9900 | 3.1200 | 3.1200 | 9,419 |
| 16 May 2024 | 2.9800 | 2.9900 | 2.9800 | 2.9900 | 2.9900 | 1,425 |
| 15 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 14 May 2024 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 3,250 |
| 13 May 2024 | 3.0560 | 3.0900 | 3.0440 | 3.0440 | 3.0440 | 3,619 |
| 10 May 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0680 | 3.0680 | 640 |
| 09 May 2024 | 3.0000 | 3.0080 | 2.9800 | 3.0080 | 3.0080 | 3,401 |
| 08 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,233 |
| 07 May 2024 | 3.0100 | 3.0100 | 2.9720 | 3.0000 | 3.0000 | 2,795 |
| 06 May 2024 | 3.0400 | 3.0700 | 3.0260 | 3.0399 | 3.0399 | 14,830 |
| 03 May 2024 | 2.9800 | 2.9899 | 2.9700 | 2.9899 | 2.9899 | 1,350 |
| 02 May 2024 | 2.9900 | 3.0800 | 2.9900 | 3.0200 | 3.0200 | 883 |
| 01 May 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 675 |
| 30 Apr 2024 | 3.0700 | 3.0800 | 3.0400 | 3.0499 | 3.0499 | 10,150 |
| 29 Apr 2024 | 3.3300 | 3.3300 | 3.2000 | 3.2000 | 3.2000 | 7,509 |
| 26 Apr 2024 | 3.2900 | 3.2900 | 3.2450 | 3.2600 | 3.2600 | 12,179 |
| 25 Apr 2024 | 3.2200 | 3.2900 | 3.2020 | 3.2900 | 3.2900 | 6,900 |
| 24 Apr 2024 | 3.1899 | 3.2400 | 3.1335 | 3.1675 | 3.1675 | 14,867 |
| 23 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 600 |
| 22 Apr 2024 | 3.1500 | 3.1700 | 3.1500 | 3.1700 | 3.1700 | 700 |
| 19 Apr 2024 | 3.3000 | 3.3000 | 3.1800 | 3.1800 | 3.1800 | 3,015 |
| 18 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 500 |
| 17 Apr 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | 3.2500 | 8,390 |
| 16 Apr 2024 | 3.3900 | 3.3900 | 3.2020 | 3.2200 | 3.2200 | 12,588 |
| 15 Apr 2024 | 3.4500 | 3.4980 | 3.3900 | 3.3900 | 3.3900 | 3,565 |
| 12 Apr 2024 | 3.6750 | 3.6800 | 3.5520 | 3.5520 | 3.5520 | 8,713 |
| 11 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 10 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 200 |
| 09 Apr 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 975 |
| 08 Apr 2024 | 3.5100 | 3.5300 | 3.5100 | 3.5300 | 3.5300 | 5,400 |
| 05 Apr 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5500 | 3.5500 | 1,500 |
| 04 Apr 2024 | 3.4100 | 3.4500 | 3.3900 | 3.4200 | 3.4200 | 69,219 |
| 03 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 1,000 |
| 02 Apr 2024 | 3.0200 | 3.1900 | 3.0200 | 3.1900 | 3.1900 | 2,720 |
| 01 Apr 2024 | 3.0300 | 3.0300 | 3.0200 | 3.0200 | 3.0200 | 2,800 |
| 28 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 636 |
| 27 Mar 2024 | 2.9500 | 2.9500 | 2.9100 | 2.9100 | 2.9100 | 1,000 |
| 26 Mar 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | - |
| 25 Mar 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 5,105 |
| 22 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 700 |
| 21 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 20 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,100 |
| 19 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 10,500 |
| 18 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 15 Mar 2024 | 3.1000 | 3.1000 | 3.0300 | 3.0400 | 3.0400 | 8,333 |
| 14 Mar 2024 | 3.0630 | 3.0925 | 3.0630 | 3.0925 | 3.0925 | 4,230 |
| 13 Mar 2024 | 3.1400 | 3.1700 | 3.1300 | 3.1700 | 3.1700 | 15,050 |
| 12 Mar 2024 | 3.1673 | 3.1673 | 3.1673 | 3.1673 | 3.1673 | - |
| 11 Mar 2024 | 3.2000 | 3.2500 | 3.1673 | 3.1673 | 3.1673 | 8,700 |
| 08 Mar 2024 | 3.1354 | 3.2000 | 3.1354 | 3.1400 | 3.1400 | 1,794 |
| 07 Mar 2024 | 3.2500 | 3.2500 | 3.2400 | 3.2400 | 3.2400 | 2,700 |
| 06 Mar 2024 | 3.3000 | 3.4000 | 3.2580 | 3.2580 | 3.2580 | 22,433 |
| 05 Mar 2024 | 3.1150 | 3.1650 | 3.1150 | 3.1600 | 3.1600 | 4,800 |
| 04 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 501 |
| 01 Mar 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 29 Feb 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 28 Feb 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 10,250 |
| 27 Feb 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8200 | 2.8200 | 7,017 |
| 26 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2,100 |
| 23 Feb 2024 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | - |
| 22 Feb 2024 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 8,100 |
| 21 Feb 2024 | 2.8405 | 2.8405 | 2.8405 | 2.8405 | 2.8405 | - |
| 20 Feb 2024 | 2.8895 | 2.8895 | 2.7782 | 2.8405 | 2.8405 | 4,755 |
| 16 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 210 |
| 15 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 14 Feb 2024 | 2.9400 | 2.9400 | 2.8500 | 2.8500 | 2.8500 | 825 |
| 13 Feb 2024 | 2.9600 | 2.9600 | 2.8600 | 2.8800 | 2.8800 | 4,330 |
| 12 Feb 2024 | 2.9570 | 2.9900 | 2.9500 | 2.9500 | 2.9500 | 1,434 |
| 09 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 200 |
| 08 Feb 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 285 |
| 07 Feb 2024 | 3.1500 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 2,030 |
| 06 Feb 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| 05 Feb 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| 02 Feb 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| 01 Feb 2024 | 3.0300 | 3.1000 | 3.0300 | 3.0920 | 3.0920 | 4,910 |
| 31 Jan 2024 | 3.1400 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 22,900 |
| 30 Jan 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 29 Jan 2024 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 1,135 |
| 26 Jan 2024 | 2.9300 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 200 |
| *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.