CNL - Collective Mining Ltd.
18.05
0.590 3.269%
Share volume: 40,821
Last Updated: 05-12-2026
Precious Metals/Gold & Silver Ores:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$17.46
0.59
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $17.36 | $17.36 | $18.16 | $18.16 | $17.10 | $17.10 | $18.05 | $18.05 | 40,821 | $40,821.00 |
| 05-11-2026 | $18.39 | $18.39 | $18.67 | $18.67 | $17.46 | $17.46 | $17.46 | $17.46 | 52,352 | $52,352.00 |
| 05-08-2026 | $17.96 | $17.96 | $18.27 | $18.27 | $17.71 | $17.71 | $18.27 | $18.27 | 35,044 | $35,044.00 |
| 05-07-2026 | $18.48 | $18.48 | $18.84 | $18.84 | $17.72 | $17.72 | $17.72 | $17.72 | 34,624 | $34,624.00 |
| 05-06-2026 | $17.81 | $17.81 | $18.11 | $18.11 | $17.24 | $17.24 | $18.05 | $18.05 | 55,351 | $55,351.00 |
| 05-05-2026 | $17.67 | $17.67 | $17.67 | $17.67 | $16.62 | $16.62 | $16.70 | $16.70 | 46,635 | $46,635.00 |
| 05-04-2026 | $18.14 | $18.14 | $18.14 | $18.14 | $17.23 | $17.23 | $17.36 | $17.36 | 63,104 | $63,104.00 |
| 05-01-2026 | $18.17 | $18.17 | $18.62 | $18.62 | $17.98 | $17.98 | $18.16 | $18.16 | 44,718 | $44,718.00 |
| 04-30-2026 | $18.25 | $18.25 | $18.57 | $18.57 | $17.93 | $17.93 | $18.14 | $18.14 | 69,306 | $69,306.00 |
| 04-29-2026 | $18.81 | $18.81 | $18.81 | $18.81 | $18.05 | $18.05 | $18.25 | $18.25 | 65,859 | $65,859.00 |