Free Trial

Collective Mining (CNL) Stock Chart & Stock Price History

Collective Mining logo
C$13.15 +0.47 (+3.71%)
As of 04:00 PM Eastern

Collective Mining Stock Price Performance

5 Day
Performance
-3.94%
1 Month
Performance
+5.79%
3 Month
Performance
+71.90%
6 Month
Performance
+148.58%
Year-To-Date
Performance
+120.27%
1 Year
Performance
+205.81%
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.

CNL Stock Chart for Thursday, May, 1, 2025

Collective Mining Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025C$12.68C$13.15
+3.71%
C$13.27C$12.54131,430 shsC$722.43 million
04/30/2025C$13.05C$12.68
-2.84%
C$13.01C$12.35194,819 shsC$696.61 million
04/29/2025C$13.20C$13.05
-1.14%
C$13.35C$12.73133,117 shsC$716.94 million
04/28/2025C$13.69C$13.20
-3.58%
C$13.77C$12.91204,090 shsC$725.18 million
04/25/2025C$14.61C$13.69
-6.30%
C$14.45C$13.60181,849 shsC$752.10 million
04/24/2025C$14.67C$14.61
-0.41%
C$14.92C$13.77251,504 shsC$802.64 million
04/23/2025C$14.45C$14.67
+1.52%
C$14.84C$13.90225,001 shsC$805.94 million
04/22/2025C$15.03C$14.45
-3.86%
C$15.12C$14.40178,253 shsC$793.85 million
04/21/2025C$14.58C$15.03
+3.09%
C$15.20C$14.49133,234 shsC$825.72 million
04/18/2025C$14.58C$14.58C$15.67C$14.41185,547 shsC$800.99 million
04/17/2025C$15.46C$14.58
-5.69%
C$15.67C$14.41185,547 shsC$800.99 million
04/16/2025C$15.09C$15.46
+2.45%
C$16.06C$15.31122,216 shsC$849.34 million
04/15/2025C$14.25C$15.09
+5.89%
C$15.14C$14.24153,952 shsC$829.01 million
04/14/2025C$14.30C$14.25
-0.35%
C$14.58C$13.11202,495 shsC$782.87 million
04/11/2025C$13.24C$14.30
+8.01%
C$14.63C$13.45162,269 shsC$785.61 million
04/10/2025C$13.08C$13.24
+1.22%
C$13.69C$13.00102,242 shsC$727.38 million
04/09/2025C$12.25C$13.08
+6.78%
C$13.17C$12.29208,370 shsC$718.59 million
04/09/2025C$12.25C$13.08
+6.78%
C$13.17C$12.29208,370 shsC$718.59 million
04/08/2025C$12.02C$12.25
+1.91%
C$12.59C$11.95154,491 shsC$672.99 million
04/08/2025C$12.02C$12.25
+1.91%
C$12.59C$11.95154,491 shsC$672.99 million
04/07/2025C$12.20C$12.02
-1.48%
C$12.58C$11.41176,049 shsC$660.35 million
04/04/2025C$13.35C$12.20
-8.61%
C$13.44C$11.60242,928 shsC$670.24 million
04/03/2025C$12.92C$13.35
+3.33%
C$13.87C$12.26168,939 shsC$733.42 million
04/02/2025C$12.43C$12.92
+3.94%
C$12.97C$12.39115,975 shsC$709.80 million
04/01/2025C$12.55C$12.43
-0.96%
C$12.75C$12.2479,623 shsC$682.88 million
03/31/2025C$12.25C$12.55
+2.45%
C$12.75C$11.9196,802 shsC$689.47 million

This page (TSE:CNL) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners