NYSE American - Delayed Quote USD

Collective Mining Ltd. (CNL)

10.12
+0.48
+(4.98%)
At close: May 9 at 4:00:00 PM EDT
10.45
+0.33
+(3.26%)
After hours: May 9 at 7:11:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20259.7210.229.6010.1210.1238,600
May 8, 20259.9910.039.569.649.6448,800
May 7, 202510.4210.429.789.879.8765,800
May 6, 202510.1110.479.9710.3710.3767,300
May 5, 20259.809.919.479.919.9174,700
May 2, 20259.589.669.389.449.4455,800
May 1, 20259.059.609.059.499.4956,600
Apr 30, 20259.249.459.009.139.1338,800
Apr 29, 20259.539.739.199.449.4474,100
Apr 28, 20259.859.939.239.619.61113,200
Apr 25, 202510.3810.439.789.849.8481,900
Apr 24, 202510.5810.759.7510.5010.50138,100
Apr 23, 202510.3410.6910.0310.4510.45209,800
Apr 22, 202510.9611.0410.3410.3810.3895,900
Apr 21, 202511.0311.1810.4910.7510.7584,200
Apr 17, 202511.3611.3610.4310.6710.67183,300
Apr 16, 202511.4811.6111.0211.3711.37142,000
Apr 15, 202510.2010.9010.2010.8010.80102,100
Apr 14, 202510.4310.639.5010.3010.30151,000
Apr 11, 20259.8210.599.7910.3010.30118,600
Apr 10, 20259.289.869.229.519.51112,600
Apr 9, 20258.589.388.589.229.2295,200
Apr 8, 20257.828.867.828.678.6771,800
Apr 7, 20257.568.907.568.338.3393,300
Apr 4, 20259.509.507.728.458.45249,300
Apr 3, 20258.599.948.549.449.44155,500
Apr 2, 20258.859.088.579.089.0883,100
Apr 1, 20258.628.908.468.708.7085,400
Mar 31, 20258.448.928.308.698.6980,900
Mar 28, 20258.379.058.378.528.5298,000
Mar 27, 20258.409.098.408.698.6998,700
Mar 26, 20259.4510.118.478.668.66219,900
Mar 25, 202510.3310.579.819.909.90133,900
Mar 24, 202510.5010.6710.1010.3710.37182,900
Mar 21, 20259.8610.329.3710.3210.32110,200
Mar 20, 20259.7910.059.189.839.83194,900
Mar 19, 20259.769.778.939.699.69183,600
Mar 18, 20259.309.398.739.189.18197,800
Mar 17, 20259.009.008.448.538.53136,100
Mar 14, 20258.848.847.748.478.47146,100
Mar 13, 20256.967.916.957.817.8165,800
Mar 12, 20257.057.246.756.916.9126,100
Mar 11, 20256.457.026.456.966.9614,500
Mar 10, 20256.666.696.316.496.4922,500
Mar 7, 20257.017.016.476.666.6612,300
Mar 6, 20256.586.736.376.736.7317,400
Mar 5, 20256.246.546.086.466.4618,800
Mar 4, 20255.566.135.566.116.1140,000
Mar 3, 20256.026.245.935.965.9619,800
Feb 28, 20255.816.265.816.096.0942,800
Feb 27, 20256.406.406.066.196.1915,600
Feb 26, 20256.476.856.176.436.4351,100
Feb 25, 20256.456.566.016.476.4766,800
Feb 24, 20256.186.185.955.985.9813,700
Feb 21, 20256.136.135.956.026.0210,300
Feb 20, 20256.166.235.965.965.9613,000
Feb 19, 20255.996.135.886.076.0715,500
Feb 18, 20256.056.115.976.036.036,700
Feb 14, 20256.506.505.855.935.9317,400
Feb 13, 20255.726.225.726.116.1128,100
Feb 12, 20256.236.235.805.895.8923,000
Feb 11, 20256.206.245.976.246.2421,400
Feb 10, 20256.396.395.805.995.9932,700
Feb 7, 20255.675.905.675.845.8419,200
Feb 6, 20256.256.315.515.635.6330,000
Feb 5, 20255.675.755.545.705.7030,500
Feb 4, 20255.585.585.355.445.447,800
Feb 3, 20255.095.405.085.205.2023,600
Jan 31, 20255.125.345.115.265.2624,000
Jan 30, 20255.055.205.055.115.116,800
Jan 29, 20254.995.004.954.984.983,100
Jan 28, 20255.005.044.955.015.014,600
Jan 27, 20254.965.124.955.045.0433,100
Jan 24, 20254.965.094.865.095.0912,600
Jan 23, 20254.884.994.704.964.969,900
Jan 22, 20254.854.854.674.784.7812,900
Jan 21, 20254.264.874.264.854.8516,900
Jan 17, 20254.634.714.504.534.538,300
Jan 16, 20254.554.684.484.614.6112,000
Jan 15, 20254.404.474.404.454.454,300
Jan 14, 20254.374.464.374.434.4311,100
Jan 13, 20254.664.664.384.414.416,800
Jan 10, 20254.424.554.384.504.5027,700
Jan 8, 20254.454.464.324.404.406,400
Jan 7, 20254.354.494.334.494.4913,400
Jan 6, 20254.214.334.204.284.2811,200
Jan 3, 20254.244.244.154.214.214,500
Jan 2, 20254.164.294.124.294.295,600
Dec 31, 20244.134.164.064.164.164,100
Dec 30, 20244.104.174.034.104.106,100
Dec 27, 20244.124.244.104.104.103,200
Dec 26, 20244.244.244.144.144.144,300
Dec 24, 20244.104.104.104.104.10200
Dec 23, 20244.104.224.104.144.144,900
Dec 20, 20243.894.163.894.124.1210,000
Dec 19, 20243.963.973.703.893.8917,000
Dec 18, 20244.204.203.733.783.7820,900
Dec 17, 20243.804.103.794.024.0249,300
Dec 16, 20243.653.833.653.803.8023,200
Dec 13, 20243.793.843.723.793.7919,300
Dec 12, 20243.783.803.773.803.802,100
Dec 11, 20243.633.813.633.793.794,200
Dec 10, 20243.533.663.533.573.579,200
Dec 9, 20243.503.513.433.433.4343,300
Dec 6, 20243.513.543.433.433.435,300
Dec 5, 20243.643.643.483.503.504,800
Dec 4, 20243.643.663.503.643.6414,700
Dec 3, 20243.423.603.423.603.604,000
Dec 2, 20243.383.553.353.553.551,900
Nov 29, 20243.603.603.533.533.534,500
Nov 27, 20243.623.623.453.523.529,800
Nov 26, 20243.323.623.323.623.6215,200
Nov 25, 20243.413.423.413.413.4111,300
Nov 22, 20243.443.553.413.453.456,200
Nov 21, 20243.563.583.453.453.45800
Nov 20, 20243.503.503.503.503.50600
Nov 19, 20243.493.603.473.483.484,500
Nov 18, 20243.573.673.413.413.4117,600
Nov 15, 20243.523.633.473.483.4823,800
Nov 14, 20243.553.643.433.463.465,800
Nov 13, 20243.533.623.353.463.4617,900
Nov 12, 20243.753.753.563.623.627,300
Nov 11, 20243.653.803.603.753.752,300
Nov 8, 20243.763.793.743.743.749,300
Nov 7, 20243.803.903.753.823.825,700
Nov 6, 20243.643.763.613.753.755,200
Nov 5, 20243.943.943.753.763.766,600
Nov 4, 20243.993.993.683.743.743,300
Nov 1, 20243.703.843.703.823.822,100
Oct 31, 20243.593.663.513.663.6617,400
Oct 30, 20243.763.843.533.713.7114,200
Oct 29, 20243.633.773.603.773.772,500
Oct 28, 20243.653.763.563.633.6317,500
Oct 25, 20243.703.753.603.603.6025,800
Oct 24, 20243.954.043.713.863.865,000
Oct 23, 20243.753.943.713.803.8030,500
Oct 22, 20243.693.693.553.593.593,200
Oct 21, 20243.603.603.403.603.6014,400
Oct 18, 20243.473.473.403.403.40700
Oct 17, 20243.403.403.173.263.262,700
Oct 16, 20243.253.413.253.413.41400
Oct 15, 20243.213.293.183.253.259,400
Oct 14, 20243.173.413.173.363.362,800
Oct 11, 20243.283.283.193.193.19900
Oct 10, 20243.093.313.093.153.158,900
Oct 9, 20243.223.402.993.243.2414,100
Oct 8, 20243.333.353.223.353.352,600
Oct 7, 20243.123.203.123.203.20700
Oct 4, 20243.073.283.073.203.20600
Oct 3, 20243.243.243.063.153.154,300
Oct 2, 20243.403.403.273.313.314,300
Oct 1, 20243.473.473.373.373.372,500
Sep 30, 20243.173.363.033.203.204,500
Sep 27, 20243.333.413.253.253.253,800
Sep 26, 20243.413.463.313.313.312,800
Sep 25, 20243.453.453.403.403.402,900
Sep 24, 20243.423.613.413.423.427,100
Sep 23, 20243.633.633.413.423.422,700
Sep 20, 20243.493.513.343.383.387,000
Sep 19, 20243.483.483.463.473.472,300
Sep 18, 20243.503.503.353.443.4410,700
Sep 17, 20243.463.513.453.453.4511,900
Sep 16, 20243.503.633.463.603.6010,900
Sep 13, 20243.463.493.433.483.483,400
Sep 12, 20243.313.343.313.343.346,100
Sep 11, 20243.153.233.153.223.2234,400
Sep 10, 20243.093.103.093.103.1013,100
Sep 9, 20243.263.263.133.133.133,900
Sep 6, 20243.263.263.263.263.261,300
Sep 5, 20243.313.313.313.313.312,300
Sep 4, 20243.193.223.193.193.19800
Sep 3, 20243.233.253.133.173.1710,900
Aug 30, 20243.433.433.433.433.43-
Aug 29, 20243.473.493.433.433.431,800
Aug 28, 20243.343.343.243.243.24600
Aug 27, 20243.293.303.273.273.275,000
Aug 26, 20243.303.303.193.243.244,200
Aug 23, 20243.143.293.143.293.291,100
Aug 22, 20243.113.113.013.033.032,100
Aug 21, 20243.163.243.163.213.213,100
Aug 20, 20243.223.223.153.153.1511,300
Aug 19, 20243.073.233.063.233.231,600
Aug 16, 20242.953.272.953.183.1814,400
Aug 15, 20243.003.153.003.153.156,300
Aug 14, 20243.063.072.952.952.956,100
Aug 13, 20242.863.102.843.103.1012,100
Aug 12, 20242.432.852.432.852.855,100
Aug 9, 20242.632.672.622.622.621,600
Aug 8, 20242.672.672.672.672.673,400
Aug 7, 20242.702.762.652.652.659,100
Aug 6, 20242.652.692.652.692.6911,100
Aug 5, 20242.602.682.552.562.5612,300
Aug 2, 20242.702.702.632.662.6611,400
Aug 1, 20242.792.802.742.742.743,000
Jul 31, 20242.762.772.672.672.671,800
Jul 30, 20242.852.852.622.622.624,000
Jul 29, 20242.872.872.652.752.758,500
Jul 26, 20242.602.702.592.672.672,500
Jul 25, 20242.552.632.552.562.566,200
Jul 24, 20242.792.792.632.632.632,300
Jul 23, 20242.792.792.652.652.653,200
Jul 22, 20242.752.792.752.772.772,100

Related Tickers

HSTXF Heliostar Metals Ltd.
0.8810
-2.86%
 
ARMN Aris Mining Corporation
6.04
+3.25%
 
AUMBF 1911 Gold Corporation
0.1520
+1.33%
 
CBGZF Cabral Gold Inc.
0.2630
+1.15%
 
RVLGF Revival Gold Inc.
0.3470
-0.54%
 
SNWGF Snowline Gold Corp.
5.77
+0.17%
 
CXBMF Calibre Mining Corp.
2.2280
+0.36%
 
TDRRF Tudor Gold Corp.
0.4350
+1.49%
 
FDR.V Founders Metals Inc.
4.5300
+1.12%
 
MGMLF Maple Gold Mines Ltd.
0.0690
+1.32%