Free Trial

Collective Mining (CNL) Stock Chart & Stock Price History

C$4.34
-0.04 (-0.91%)
(As of 05:13 PM ET)

Collective Mining Stock Price Performance

5 Day
Performance
+6.40%
1 Month
Performance
-1.14%
3 Month
Performance
+12.50%
6 Month
Performance
+2.86%
Year-To-Date
Performance
+2.13%
1 Year
Performance
-21.31%
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 Wednesday, May, 29, 2024

Collective Mining Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024C$4.17C$4.38
+5.04%
C$4.47C$4.1785,869 shsC$298.67 million
05/27/2024N/AC$4.17C$4.28C$4.0912,360 shsC$284.35 million
05/24/2024C$4.04C$4.06
+0.50%
C$4.07C$4.0219,775 shsC$276.85 million
05/23/2024C$4.11C$4.04
-1.70%
C$4.14C$4.0155,976 shsC$275.49 million
05/22/2024C$4.26C$4.11
-3.52%
C$4.23C$4.1113,200 shsC$280.26 million
05/21/2024C$4.24C$4.26
+0.47%
C$4.41C$4.2523,245 shsC$290.49 million
05/20/2024N/AC$4.24C$4.25C$4.0841,819 shsC$289.13 million
05/17/2024C$4.07C$4.24
+4.18%
C$4.25C$4.0841,819 shsC$280.31 million
05/16/2024C$4.14C$4.07
-1.69%
C$4.10C$4.0328,188 shsC$269.07 million
05/15/2024C$4.07C$4.14
+1.72%
C$4.20C$4.1210,870 shsC$273.70 million
05/14/2024C$4.10C$4.07
-0.73%
C$4.14C$4.0636,250 shsC$269.07 million
05/13/2024C$4.22C$4.10
-2.84%
C$4.25C$4.0825,873 shsC$271.05 million
05/10/2024C$4.11C$4.22
+2.68%
C$4.24C$4.1218,750 shsC$278.98 million
05/09/2024C$4.10C$4.11
+0.24%
C$4.13C$4.0827,651 shsC$271.71 million
05/08/2024C$4.08C$4.10
+0.49%
C$4.14C$4.1029,800 shsC$271.05 million
05/07/2024C$4.16C$4.08
-1.92%
C$4.14C$4.0827,263 shsC$269.73 million
05/06/2024N/AC$4.16C$4.16C$4.0532,900 shsC$275.02 million
05/02/2024C$4.30C$4.12
-4.19%
C$4.36C$4.1214,383 shsC$268.38 million
05/01/2024C$4.15C$4.30
+3.61%
C$4.30C$4.2030,110 shsC$280.10 million
04/30/2024C$4.37C$4.15
-5.03%
C$4.25C$4.1527,500 shsC$270.33 million
04/29/2024N/AC$4.37C$4.51C$4.3616,100 shsC$284.66 million
04/26/2024C$4.45C$4.45C$4.51C$4.4225,103 shsC$289.87 million
04/25/2024C$4.39C$4.45
+1.37%
C$4.49C$4.3732,501 shsC$289.87 million
04/24/2024C$4.31C$4.39
+1.86%
C$4.43C$4.12333,286 shsC$285.97 million
04/23/2024C$4.38C$4.31
-1.60%
C$4.41C$4.2355,275 shsC$280.75 million
04/22/2024N/AC$4.38C$4.38C$4.2625,047 shsC$285.31 million
04/19/2024C$4.43C$4.39
-0.90%
C$4.44C$4.3726,371 shsC$285.97 million
04/18/2024C$4.46C$4.43
-0.67%
C$4.54C$4.42374,683 shsC$288.57 million
04/17/2024C$4.49C$4.46
-0.67%
C$4.50C$4.4127,011 shsC$290.52 million
04/16/2024C$4.65C$4.49
-3.44%
C$4.70C$4.4241,409 shsC$292.48 million
04/15/2024C$4.79C$4.65
-2.92%
C$4.80C$4.6521,900 shsC$302.90 million
04/12/2024C$5.03C$4.79
-4.77%
C$5.09C$4.7746,445 shsC$312.02 million
04/11/2024C$4.85C$5.03
+3.71%
C$5.07C$4.75106,000 shsC$327.65 million
04/10/2024C$4.79C$4.85
+1.25%
C$4.89C$4.68112,803 shsC$315.93 million
04/09/2024C$4.82C$4.79
-0.62%
C$4.82C$4.738,948 shsC$312.02 million
04/08/2024C$4.79C$4.82
+0.63%
C$4.85C$4.6830,761 shsC$313.98 million
04/05/2024C$4.64C$4.79
+3.23%
C$4.85C$4.6654,800 shsC$312.02 million
04/04/2024C$4.57C$4.64
+1.53%
C$4.70C$4.5440,119 shsC$302.25 million
04/03/2024C$4.31C$4.57
+6.03%
C$4.58C$4.35276,726 shsC$297.69 million
04/02/2024C$4.09C$4.31
+5.38%
C$4.36C$4.1072,669 shsC$280.75 million
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.
04/01/2024N/AC$4.09C$4.21C$4.0713,770 shsC$266.42 million
03/29/2024C$4.00C$4.00C$4.04C$3.8984,705 shsC$260.56 million
03/28/2024C$3.98C$4.00
+0.50%
C$4.04C$3.8984,705 shsC$260.56 million
03/27/2024C$3.91C$3.98
+1.79%
C$4.00C$3.8952,500 shsC$259.26 million
03/26/2024C$3.92C$3.91
-0.26%
C$3.96C$3.8812,628 shsC$237.10 million
03/25/2024N/AC$3.92C$3.95C$3.8418,044 shsC$237.71 million
03/22/2024C$3.90C$3.89
-0.26%
C$3.93C$3.8510,482 shsC$235.89 million
03/21/2024C$3.99C$3.90
-2.26%
C$4.00C$3.8731,456 shsC$236.50 million
03/20/2024C$3.99C$3.99C$4.01C$3.9045,680 shsC$241.95 million
03/19/2024C$4.13C$3.99
-3.39%
C$4.11C$3.9662,101 shsC$241.95 million
03/18/2024N/AC$4.13C$4.15C$4.0629,300 shsC$250.44 million
03/15/2024C$4.10C$4.10C$4.20C$4.0825,255 shsC$248.62 million
03/14/2024C$4.25C$4.10
-3.53%
C$4.23C$4.1032,469 shsC$248.62 million
03/13/2024C$4.15C$4.25
+2.41%
C$4.28C$4.1541,100 shsC$257.72 million
03/12/2024C$4.25C$4.15
-2.35%
C$4.23C$4.1511,955 shsC$251.66 million
03/11/2024C$4.28C$4.25
-0.70%
C$4.40C$4.2589,190 shsC$257.72 million
03/08/2024C$4.30C$4.28
-0.47%
C$4.35C$4.2537,980 shsC$259.54 million
03/07/2024C$4.14C$4.30
+3.86%
C$4.48C$4.21277,304 shsC$260.75 million
03/06/2024C$4.34C$4.14
-4.61%
C$4.67C$4.13172,490 shsC$251.05 million
03/05/2024C$4.12C$4.34
+5.34%
C$4.34C$4.1874,906 shsC$263.18 million
03/04/2024C$3.91C$4.12
+5.37%
C$4.17C$3.92148,930 shsC$249.84 million
03/01/2024C$3.84C$3.91
+1.82%
C$3.93C$3.8153,300 shsC$237.10 million
02/29/2024C$3.70C$3.84
+3.78%
C$3.90C$3.7915,900 shsC$232.86 million
02/28/2024C$3.80C$3.70
-2.63%
C$3.85C$3.6825,300 shsC$224.37 million

This page (TSE:CNL) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners