Free Trial
→ I was right about SpaceX (From Brownstone Research) (Ad)tc pixel Free CNL Stock Alerts

Collective Mining (CNL) Stock Chart & Stock Price History

$18.05 +1.35 (+8.08%)
As of 04:10 PM Eastern

Collective Mining Stock Price Performance

The Collective Mining (CNL) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 2.43%, reflecting recent market activity.

As of the latest close, Collective Mining traded at $16.70 with a market cap of $1.55 billion and volume of 46,636 shares.

Receive CNL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Collective Mining and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
1 Month
Performance
-2.43%

CNL Stock Chart for Wednesday, May, 6, 2026

CNL Chart by TradingView

Collective Mining Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/05/2026N/A$16.70$17.67$16.6246,636 shs$1.55 billion
04/30/2026$18.25$18.14
-0.60%		$18.57$17.9369,307 shs$1.68 billion
04/29/2026$18.95$18.25
-3.69%		$18.81$18.0565,860 shs$1.69 billion
04/28/2026$19.82$18.95
-4.39%		$19.69$18.6338,678 shs$1.75 billion
04/27/2026$19.97$19.82
-0.75%		$20.41$19.6743,479 shs$1.83 billion
04/24/2026$20.40$19.97
-2.11%		$20.62$19.8652,701 shs$1.85 billion
04/23/2026$20.69$20.40
-1.40%		$21.97$20.0361,182 shs$1.89 billion
04/22/2026$20.27$20.69
+2.07%		$21.79$20.5860,173 shs$1.92 billion
04/21/2026$20.79$20.27
-2.50%		$20.89$20.0186,768 shs$1.88 billion
04/20/2026$20.40$20.79
+1.91%		$21.39$20.1649,324 shs$1.92 billion
04/17/2026$19.44$20.40
+4.94%		$21.09$19.8560,696 shs$1.89 billion
04/16/2026$19.32$19.44
+0.62%		$19.88$19.1651,887 shs$1.80 billion
04/15/2026$19.49$19.32
-0.87%		$19.52$18.8164,212 shs$1.79 billion
04/14/2026$18.81$19.49
+3.62%		$19.70$19.0446,658 shs$1.80 billion
04/13/2026$18.91$18.81
-0.53%		$19.00$18.4038,313 shs$1.74 billion
04/10/2026$18.64$18.91
+1.45%		$19.30$18.4748,819 shs$1.75 billion
04/09/2026$18.76$18.64
-0.64%		$19.18$18.5946,051 shs$1.73 billion
04/08/2026$18.24$18.76
+2.85%		$19.32$18.3075,619 shs$1.74 billion
04/07/2026$18.50$18.24
-1.41%		$18.51$17.9265,846 shs$1.69 billion
04/06/2026$18.24$18.50
+1.43%		$18.99$18.0556,618 shs$1.71 billion

This page (NYSEAMERICAN:CNL) was last updated on 5/6/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
The Iran War Just Broke the Gold Market
The Iran war isn't just a geopolitical event. It's a financial one. Within hours of the strikes, oil surged...
Behind the Markets | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Trump and Elon are BACK
15X Bigger Than SpaceX: Elon's New Launch While the rest of the market goes crazy for "the mother of all IP...
InvestorPlace | Sponsoredtc pixel
Military ‘Dark Energy’ to Power AI
When it was put inside U.S. tanks, they moved almost silently and produced no smoke. Now, Elon Musk is using t...
Altimetry | Sponsoredtc pixel
One executive order. The biggest wealth transfer of your lifetime.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Nobody's Asking Where The SpaceX Money Comes From
When SpaceX goes public, fund managers will sell existing portfolio holdings to fund the move. Trillions in as...
Americas Gold Company | Sponsoredtc pixel
Revealed: The World’s First Trillion-Dollar Robot
Jensen Huang stood in Las Vegas and laid out Nvidia's vision for building the world's first trillion-dollar ro...
Weiss Ratings | Sponsoredtc pixel