CNL

Collective Mining Historical Data

Company Name Stock Ticker Symbol Market Type
Collective Mining Ltd CNL TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -4.17% 2.30 15:38:31
Open Price Low Price High Price Close Price Prev Close
2.40 2.30 2.40 2.30 2.40
more quote information »

CNL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.952.451.922.1868,0630.3517.95%
1 Month2.202.451.902.0945,3170.104.55%
3 Months3.403.401.902.1926,871-1.10-32.35%
6 Months3.454.071.903.2259,775-1.15-33.33%
1 Year2.904.071.903.3260,697-0.60-20.69%
3 Years3.004.101.903.3053,074-0.70-23.33%
5 Years3.004.101.903.3053,074-0.70-23.33%

CNL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 2.40 0.00 0.0% 2.40 2.40 2.40 0
Dec 01 2022 2.40 0.15 6.67% 2.45 2.45 2.40 24,407
Nov 30 2022 2.25 0.15 7.14% 2.13 2.25 2.13 152,560
Nov 29 2022 2.10 0.10 5.0% 2.08 2.11 1.92 143,650
Nov 28 2022 2.00 0.05 2.56% 2.10 2.10 1.95 9,700
Nov 25 2022 1.95 -0.05 -2.5% 1.95 1.95 1.95 10,000
Nov 24 2022 2.00 0.00 0.0% 1.95 2.00 1.90 23,200
Nov 23 2022 2.00 0.00 0.0% 2.00 2.00 1.95 172,100
Nov 22 2022 2.00 -0.05 -2.44% 2.05 2.05 2.00 4,400
Nov 21 2022 2.05 0.05 2.5% 2.00 2.10 2.00 7,300
Nov 18 2022 2.00 -0.05 -2.44% 2.00 2.01 2.00 58,600
Nov 17 2022 2.05 0.00 0.0% 2.05 2.05 2.05 1,000
Nov 16 2022 2.05 0.00 0.0% 2.05 2.05 2.05 8,500
Nov 15 2022 2.05 -0.05 -2.38% 2.10 2.10 2.05 17,600
Nov 14 2022 2.10 0.05 2.44% 2.10 2.10 2.10 50,400
Nov 11 2022 2.05 -0.10 -4.65% 2.00 2.05 2.00 600
Nov 10 2022 2.15 0.05 2.38% 2.10 2.19 1.90 115,350
Nov 09 2022 2.10 -0.05 -2.33% 2.10 2.10 2.10 3,600
Nov 08 2022 2.15 0.10 4.88% 2.20 2.20 2.15 2,600
Nov 07 2022 2.05 -0.05 -2.38% 2.10 2.10 2.05 8,700
Nov 04 2022 2.10 0.05 2.44% 2.20 2.20 2.10 6,200
Nov 03 2022 2.05 -0.10 -4.65% 2.12 2.20 2.05 3,635
See More Historical Prices ยป