Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free CNL Stock Alerts

Collective Mining (CNL) Stock Chart & Stock Price History

C$3.63
+0.09 (+2.54%)
(As of 05:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Collective Mining Stock Price Performance

5 Day
Performance
-3.20%
1 Month
Performance
+19.02%
3 Month
Performance
-18.43%
6 Month
Performance
-7.16%
Year-To-Date
Performance
-14.18%
1 Year
Performance
-33.88%
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

Ad Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

CNL Stock Chart for Friday, July, 26, 2024

CNL Chart by TradingView

Collective Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024C$3.54C$3.63
+2.54%		C$3.75C$3.348,348 shsC$247.53 million
07/25/2024N/AC$3.54C$3.57C$3.5019,650 shsC$241.39 million
07/23/2024C$3.78C$3.80
+0.53%		C$3.84C$3.7214,305 shsC$259.12 million
07/22/2024N/AC$3.78C$3.82C$3.663,087 shsC$257.76 million
07/19/2024C$3.79C$3.75
-1.06%		C$3.82C$3.742,800 shsC$255.71 million
07/18/2024C$3.94C$3.79
-3.81%		C$3.92C$3.797,800 shsC$258.44 million
07/17/2024C$3.90C$3.94
+1.03%		C$3.94C$3.876,909 shsC$268.67 million
07/16/2024C$3.92C$3.90
-0.51%		C$4.02C$3.8654,522 shsC$265.94 million
07/15/2024C$3.50C$3.92
+12.00%		C$4.04C$3.55114,921 shsC$267.31 million
07/12/2024C$3.26C$3.50
+7.36%		C$3.51C$3.181.34 million shsC$238.67 million
07/11/2024C$3.23C$3.26
+0.93%		C$3.30C$3.1586,800 shsC$222.30 million
07/10/2024C$3.25C$3.23
-0.62%		C$3.28C$3.2222,350 shsC$220.25 million
07/09/2024C$3.28C$3.25
-0.91%		C$3.27C$3.2120,500 shsC$221.62 million
07/08/2024C$3.30C$3.28
-0.61%		C$3.33C$3.2627,674 shsC$223.66 million
07/05/2024C$3.26C$3.30
+1.23%		C$3.36C$3.308,500 shsC$225.03 million
07/04/2024C$3.34C$3.26
-2.40%		C$3.31C$3.1443,900 shsC$222.30 million
07/03/2024C$3.18C$3.34
+5.03%		C$3.36C$3.20133,300 shsC$227.76 million
07/02/2024C$3.18C$3.18C$3.28C$3.1429,806 shsC$216.84 million
07/01/2024C$3.18C$3.18C$3.18C$3.0919,680 shsC$216.84 million
06/28/2024C$3.19C$3.18
-0.31%		C$3.18C$3.0919,680 shsC$216.84 million
06/27/2024C$3.05C$3.19
+4.59%		C$3.19C$3.02108,790 shsC$217.53 million
06/26/2024C$3.11C$3.05
-1.93%		C$3.14C$3.0212,770 shsC$207.98 million
06/25/2024C$3.28C$3.11
-5.18%		C$3.21C$3.1140,245 shsC$212.07 million
06/24/2024N/AC$3.28C$3.41C$3.278,101 shsC$223.66 million
06/21/2024C$3.49C$3.36
-3.72%		C$3.50C$3.3440,479 shsC$229.12 million
06/20/2024C$3.55C$3.49
-1.69%		C$3.56C$3.4549,550 shsC$237.98 million
06/19/2024C$3.56C$3.55
-0.28%		C$3.60C$3.5519,223 shsC$242.07 million
06/18/2024C$3.48C$3.56
+2.30%		C$3.59C$3.4731,099 shsC$242.76 million
06/17/2024N/AC$3.48C$3.66C$3.4428,110 shsC$237.30 million
06/14/2024C$3.66C$3.55
-3.01%		C$3.71C$3.5350,302 shsC$242.07 million
06/13/2024C$3.80C$3.66
-3.68%		C$3.80C$3.6315,916 shsC$249.58 million
06/12/2024C$3.76C$3.80
+1.06%		C$3.86C$3.8029,690 shsC$259.12 million
06/11/2024C$3.90C$3.76
-3.59%		C$3.89C$3.7543,104 shsC$256.39 million
06/10/2024C$3.90C$3.90C$3.97C$3.8229,700 shsC$265.94 million
06/07/2024C$4.13C$3.90
-5.57%		C$4.07C$3.8665,805 shsC$265.94 million
06/06/2024C$4.00C$4.13
+3.25%		C$4.13C$4.0216,400 shsC$281.63 million
06/05/2024C$3.99C$4.00
+0.25%		C$4.08C$4.0029,000 shsC$272.76 million
06/04/2024C$4.12C$3.99
-3.16%		C$4.17C$3.9968,901 shsC$272.08 million
06/03/2024C$4.06C$4.12
+1.48%		C$4.19C$4.0325,870 shsC$280.94 million
05/31/2024C$4.24C$4.06
-4.25%		C$4.24C$4.0622,555 shsC$276.85 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/30/2024C$4.34C$4.24
-2.30%		C$4.40C$4.18106,222 shsC$289.13 million
05/29/2024C$4.38C$4.34
-0.91%		C$4.37C$4.2934,000 shsC$295.95 million
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

Related Companies:
This page (TSE:CNL) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored