CNL - Collective Mining Ltd.
15.05
0.890 5.914%
Share volume: 59,562
Last Updated: 03-27-2026
Precious Metals/Gold & Silver Ores:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$14.16
0.89
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $14.51 | $14.51 | $15.68 | $15.68 | $14.51 | $14.51 | $15.05 | $15.05 | 59,562 | $48,224.00 |
| 03-26-2026 | $14.24 | $14.24 | $14.65 | $14.65 | $14.05 | $14.05 | $14.16 | $14.16 | 49,204 | $49,204.00 |
| 03-25-2026 | $14.75 | $14.75 | $14.79 | $14.79 | $14.44 | $14.44 | $14.62 | $14.62 | 70,083 | $70,083.00 |
| 03-24-2026 | $13.89 | $13.89 | $14.45 | $14.45 | $13.86 | $13.86 | $14.17 | $14.17 | 50,890 | $50,890.00 |
| 03-23-2026 | $13.65 | $13.65 | $15.08 | $15.08 | $13.32 | $13.32 | $14.48 | $14.48 | 375,619 | $375,619.00 |
| 03-20-2026 | $15.13 | $15.13 | $15.26 | $15.26 | $13.75 | $13.75 | $13.97 | $13.97 | 85,710 | $85,710.00 |
| 03-19-2026 | $16.09 | $16.09 | $16.09 | $16.09 | $14.20 | $14.20 | $15.07 | $15.07 | 161,777 | $161,777.00 |
| 03-18-2026 | $15.90 | $15.90 | $16.87 | $16.87 | $15.90 | $15.90 | $16.54 | $16.54 | 89,915 | $89,915.00 |
| 03-17-2026 | $17.12 | $17.12 | $17.12 | $17.12 | $16.25 | $16.25 | $16.64 | $16.64 | 63,607 | $63,607.00 |
| 03-16-2026 | $15.40 | $15.40 | $17.30 | $17.30 | $15.40 | $15.40 | $16.94 | $16.94 | 212,345 | $212,345.00 |