Skip to main content
CNL logo

Collective Mining Ltd.

CNLNYSEAMERICANMaterialsGold

$10.78Today:- (-)1Y −11.83%

As of Oct 26, 2026 close

Market cap
$999.60M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$9.77$21.97
Volume (live)
-
Avg. volume (3M)
165.43K

Collective Mining (CNL) Historical Stock Prices

Analyze Collective Mining (CNL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Collective Mining (CNL) Interactive Price Chart

Interactive historical price chart showing Collective Mining stock price movements and trends across multiple time periods.

Loading chart...

CNL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CNL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202610.3810.8310.1010.7810.78143.42K
Oct 23, 202610.4910.6110.1010.3710.37154.03K
Oct 22, 202611.0611.1010.4810.5110.5199.77K
Oct 21, 202611.6011.7111.3011.4611.4669.03K
Oct 20, 202611.2512.0611.1211.5511.55135.38K
Oct 19, 202611.3111.8011.1011.4011.4078.25K
Oct 16, 202611.1011.6410.9211.2111.21122.00K
Oct 15, 202611.0811.3610.5711.2511.25118.51K
Oct 14, 202612.2412.2410.7210.8710.87320.25K
Oct 13, 202611.9712.0011.5011.5811.58226.94K
Oct 12, 202611.9512.2111.7611.9811.98107.84K
Oct 9, 202611.8612.2611.8112.0612.06142.86K
Oct 8, 202611.5111.8011.3511.6311.63175.45K
Oct 7, 202611.9112.1911.4511.6711.67170.21K
Oct 6, 202612.2112.3811.9012.2212.22155.21K
Oct 5, 202612.1212.2411.6012.1112.11194.40K
Oct 2, 202612.3512.5911.9712.1312.13100.18K
Oct 1, 202612.2512.2911.9312.0612.06158.73K
Sep 30, 202612.5412.7812.2112.2612.26169.87K
Sep 29, 202612.4512.5412.2912.5012.50147.43K
Sep 28, 202612.3112.5812.0312.2712.27152.36K
Sep 25, 202613.0813.0812.6012.9412.94115.30K
Sep 24, 202613.2113.2112.5713.0313.03165.77K
Sep 23, 202613.1913.3812.9013.2313.23257.45K
Sep 22, 202613.0313.8112.9513.6813.68201.18K
Sep 21, 202613.2113.2112.7412.9212.92203.04K
Sep 18, 202613.0013.2812.8112.9912.99249.52K
Sep 17, 202612.6413.0212.4412.8912.89176.17K
Sep 16, 202613.0313.2212.0712.2812.28253.38K
Sep 15, 202613.5613.5612.7012.8712.87198.96K
Sep 14, 202613.7513.7512.8813.3013.30200.41K
Sep 11, 202615.0415.4014.0214.0714.07265.30K
Sep 10, 202614.7415.0814.4114.6514.65156.18K
Sep 9, 202616.4216.4814.9315.0015.00261.06K
Sep 8, 202616.8517.7816.8516.9416.94171.76K
Sep 4, 202616.5917.0016.5316.7516.7593.42K
Sep 3, 202616.7017.1816.2516.9116.91110.31K
Sep 2, 202615.2116.3115.1516.2816.28117.68K
Sep 1, 202614.6515.7014.6415.0915.09130.23K
Aug 31, 202615.2015.3414.8315.1215.12103.50K
Aug 28, 202615.9916.0914.9715.2415.24120.33K
Aug 27, 202615.3416.1215.3416.0216.02137.61K
Aug 26, 202616.5416.5415.5815.7115.71127.46K
Aug 25, 202616.0216.7115.8316.4716.47112.04K
Aug 24, 202615.9916.3615.3516.1316.1368.98K
Aug 21, 202615.4115.9815.2515.6915.6957.19K
Aug 20, 202615.5115.5614.9315.2115.2144.67K
Aug 19, 202615.3415.5914.8415.5615.5675.70K
Aug 18, 202614.6514.9114.0014.5814.5872.48K
Aug 17, 202614.9815.2214.5414.6314.6390.77K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.