Collective Mining Ltd. (CNL)
NYSE: CNL
· Real-Time Price · USD
9.54
0.41 (4.49%)
At close: May 01, 2025, 3:59 PM
9.40
-1.47%
Pre-market: May 02, 2025, 05:35 AM EDT
Collective Mining Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 9.05 | n/a | 9.60 | n/a | 9.05 | n/a | 9.49 | n/a | n/a | 36,158 |
| Apr 30, 2025 | 9.24 | 9.24 | 9.45 | 9.45 | 9.00 | 9.00 | 9.13 | 9.13 | -3.79% | 38,800 |
| Apr 29, 2025 | 9.53 | 9.53 | 9.73 | 9.73 | 9.19 | 9.19 | 9.44 | 9.44 | 3.40% | 74,397 |
| Apr 28, 2025 | 9.85 | 9.85 | 9.93 | 9.93 | 9.23 | 9.23 | 9.61 | 9.61 | 1.80% | 113,265 |
| Apr 25, 2025 | 10.38 | 10.38 | 10.43 | 10.43 | 9.78 | 9.78 | 9.84 | 9.84 | 2.39% | 81,900 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.