Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Collective Mining Ltd | CNL | Toronto | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.15 | 3.61% | 4.30 | 16:10:27 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.21 | 4.20 | 4.30 | 4.30 | 4.15 |
CNL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.33 | 4.51 | 4.12 | 4.38 | 86,898 | -0.03 | -0.69% |
| 1 Month | 4.35 | 5.09 | 4.12 | 4.54 | 84,139 | -0.05 | -1.15% |
| 3 Months | 4.11 | 5.09 | 3.67 | 4.28 | 64,857 | 0.19 | 4.62% |
| 6 Months | 5.10 | 5.10 | 3.67 | 4.13 | 69,418 | -0.80 | -15.69% |
| 1 Year | 6.29 | 6.45 | 3.67 | 4.33 | 67,022 | -1.99 | -31.64% |
| 3 Years | 6.29 | 6.45 | 3.67 | 4.33 | 67,022 | -1.99 | -31.64% |
| 5 Years | 2.72 | 6.45 | 2.50 | 4.84 | 502,225 | 1.58 | 58.09% |
CNL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0 |
| Apr 30 2024 | 4.15 | -0.22 | -5.03% | 4.21 | 4.25 | 4.15 | 27,500 |
| Apr 29 2024 | 4.37 | -0.08 | -1.80% | 4.45 | 4.51 | 4.36 | 16,100 |
| Apr 26 2024 | 4.45 | 0.00 | 0.00% | 4.44 | 4.51 | 4.43 | 25,103 |
| Apr 25 2024 | 4.45 | 0.06 | 1.37% | 4.49 | 4.49 | 4.37 | 32,501 |
| Apr 24 2024 | 4.39 | 0.08 | 1.86% | 4.33 | 4.43 | 4.12 | 333,286 |
| Apr 23 2024 | 4.31 | -0.07 | -1.60% | 4.41 | 4.41 | 4.23 | 55,275 |
| Apr 22 2024 | 4.38 | -0.01 | -0.23% | 4.35 | 4.38 | 4.26 | 25,047 |
| Apr 19 2024 | 4.39 | -0.04 | -0.90% | 4.44 | 4.44 | 4.37 | 26,371 |
| Apr 18 2024 | 4.43 | -0.03 | -0.67% | 4.44 | 4.54 | 4.42 | 374,683 |
| Apr 17 2024 | 4.46 | -0.03 | -0.67% | 4.46 | 4.50 | 4.41 | 27,011 |
| Apr 16 2024 | 4.49 | -0.16 | -3.44% | 4.70 | 4.70 | 4.42 | 41,409 |
| Apr 15 2024 | 4.65 | -0.14 | -2.92% | 4.80 | 4.80 | 4.65 | 21,900 |
| Apr 12 2024 | 4.79 | -0.24 | -4.77% | 5.08 | 5.09 | 4.77 | 46,445 |
| Apr 11 2024 | 5.03 | 0.18 | 3.71% | 4.92 | 5.06 | 4.75 | 106,000 |
| Apr 10 2024 | 4.85 | 0.06 | 1.25% | 4.69 | 4.89 | 4.68 | 112,803 |
| Apr 09 2024 | 4.79 | -0.03 | -0.62% | 4.82 | 4.82 | 4.76 | 8,948 |
| Apr 08 2024 | 4.82 | 0.03 | 0.63% | 4.69 | 4.85 | 4.68 | 30,761 |
| Apr 05 2024 | 4.79 | 0.15 | 3.23% | 4.67 | 4.85 | 4.66 | 54,800 |
| Apr 04 2024 | 4.64 | 0.07 | 1.53% | 4.54 | 4.70 | 4.54 | 40,119 |
| Apr 03 2024 | 4.57 | 0.26 | 6.03% | 4.35 | 4.57 | 4.35 | 276,726 |
| Apr 02 2024 | 4.31 | 0.22 | 5.38% | 4.10 | 4.36 | 4.10 | 72,669 |
