Toronto - Free Realtime Quote CAD

Collective Mining Ltd. (CNL.TO)

14.01
+0.57
+(4.24%)
As of 12:41:35 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 202513.4414.1013.4414.0114.0143,525
May 8, 202513.5813.6913.2813.4413.4480,200
May 7, 202514.2314.2913.5513.5813.58206,600
May 6, 202513.8114.3513.8014.2114.2197,800
May 5, 202513.4913.7013.1013.6013.60104,700
May 2, 202513.3113.3312.9013.0813.0880,600
May 1, 202512.5713.2712.5413.1513.15131,400
Apr 30, 202512.9413.0112.3512.6812.68194,800
Apr 29, 202513.0813.3512.7313.0513.05133,100
Apr 28, 202513.7313.7712.9113.2013.20204,100
Apr 25, 202514.3114.4513.6013.6913.69181,800
Apr 24, 202514.8214.9213.7714.6114.61251,500
Apr 23, 202514.2514.8413.9014.6714.67225,000
Apr 22, 202515.1115.1214.4014.4514.45178,300
Apr 21, 202515.2015.2014.4915.0315.03133,200
Apr 17, 202515.6415.6714.4114.5814.58185,500
Apr 16, 202515.5116.0615.3115.4615.46122,200
Apr 15, 202514.3015.1414.2415.0915.09154,000
Apr 14, 202514.1314.5813.1114.2514.25202,500
Apr 11, 202513.4514.6313.4514.3014.30162,300
Apr 10, 202513.0613.6913.0013.2413.24102,200
Apr 9, 202512.5413.1712.2913.0813.08208,400
Apr 8, 202512.3112.5911.9512.2512.25154,500
Apr 7, 202511.5012.5811.4112.0212.02176,000
Apr 4, 202513.4413.4411.6012.2012.20242,900
Apr 3, 202512.4413.8712.2613.3513.35168,900
Apr 2, 202512.6212.9712.3912.9212.92116,000
Apr 1, 202512.4312.7512.2412.4312.4379,600
Mar 31, 202512.4912.7511.9112.5512.5596,800
Mar 28, 202512.2612.9312.1812.2512.25193,100
Mar 27, 202512.6613.0612.0812.3912.39213,500
Mar 26, 202513.7514.2212.2612.4112.41312,900
Mar 25, 202514.7915.0314.0714.1314.13159,100
Mar 24, 202514.7715.2714.4214.7814.78269,500
Mar 21, 202513.8614.7313.5614.7114.71374,100
Mar 20, 202513.7514.3213.7014.2014.20181,300
Mar 19, 202513.4113.7512.8813.7513.75199,300
Mar 18, 202512.6513.3512.6513.1813.18568,200
Mar 17, 202512.1612.5012.1212.2412.24205,100
Mar 14, 202512.0012.2011.1312.0612.061,055,000
Mar 13, 202510.1011.2010.1011.1611.16430,500
Mar 12, 20259.9810.219.809.929.92114,900
Mar 11, 20259.379.989.379.899.8994,300
Mar 10, 20259.419.519.149.399.3974,100
Mar 7, 20259.449.879.409.579.5747,200
Mar 6, 20259.159.559.159.359.3554,500
Mar 5, 20258.809.338.709.239.23358,600
Mar 4, 20258.608.858.448.798.7967,100
Mar 3, 20258.878.958.608.698.6972,300
Feb 28, 20258.909.018.608.838.8359,200
Feb 27, 20259.299.298.808.968.9653,900
Feb 26, 20259.309.678.849.279.27133,900
Feb 25, 20258.909.258.589.259.25341,400
Feb 24, 20258.618.698.508.568.5645,400
Feb 21, 20258.558.668.348.598.5967,400
Feb 20, 20258.688.758.538.578.5789,800
Feb 19, 20258.498.738.368.708.7085,800
Feb 18, 20258.508.648.398.568.5653,500
Feb 14, 20258.738.998.248.408.4068,500
Feb 13, 20258.558.758.448.728.7263,200
Feb 12, 20258.738.808.268.568.56142,900
Feb 11, 20258.568.918.558.878.87215,000
Feb 10, 20258.398.668.398.618.61245,900
Feb 7, 20258.088.348.088.328.3259,900
Feb 6, 20258.188.257.908.048.0490,500
Feb 5, 20257.948.207.898.108.10187,500
Feb 4, 20257.627.827.607.767.76294,500
Feb 3, 20257.717.747.437.627.62319,300
Jan 31, 20257.497.717.427.657.65442,500
Jan 30, 20257.297.497.297.387.3882,700
Jan 29, 20257.257.257.187.247.2429,600
Jan 28, 20257.197.197.127.187.1819,500
Jan 27, 20257.187.337.077.187.18118,900
Jan 24, 20257.147.377.077.317.31233,700
Jan 23, 20256.807.136.717.067.06164,500
Jan 22, 20256.966.986.736.876.8756,400
Jan 21, 20256.656.986.656.936.93136,500
Jan 20, 20256.586.756.556.756.7573,700
Jan 17, 20256.576.636.506.556.5532,000
Jan 16, 20256.506.786.456.536.53117,900
Jan 15, 20256.356.446.296.366.3627,800
Jan 14, 20256.336.426.306.346.3444,800
Jan 13, 20256.316.446.316.366.3629,200
Jan 10, 20256.396.456.346.426.4245,000
Jan 9, 20256.446.506.356.366.3657,500
Jan 8, 20256.386.426.306.366.3617,600
Jan 7, 20256.266.456.216.386.3830,900
Jan 6, 20256.186.266.076.146.1418,300
Jan 3, 20256.106.166.006.126.1223,400
Jan 2, 20255.986.165.976.096.0945,100
Dec 31, 20245.845.985.845.975.974,100
Dec 30, 20245.875.935.795.855.8510,400
Dec 27, 20245.966.105.895.915.9169,000
Dec 24, 20245.975.975.905.975.9712,300
Dec 23, 20245.946.005.905.965.9630,700
Dec 20, 20245.645.965.645.945.9442,100
Dec 19, 20245.735.735.525.645.6476,000
Dec 18, 20245.805.805.455.565.56102,300
Dec 17, 20245.485.865.475.725.72267,500
Dec 16, 20245.425.455.375.405.4048,700
Dec 13, 20245.365.455.305.425.4288,200
Dec 12, 20245.335.425.175.425.4261,800
Dec 11, 20245.105.395.055.365.3688,800
Dec 10, 20244.945.094.945.035.03640,800
Dec 9, 20244.885.054.844.914.91111,900
Dec 6, 20245.005.054.854.874.8747,900
Dec 5, 20245.155.154.895.005.0055,200
Dec 4, 20245.105.145.015.105.1091,900
Dec 3, 20244.945.104.945.025.0236,100
Dec 2, 20244.964.984.914.954.9514,300
Nov 29, 20245.045.064.914.954.9522,000
Nov 28, 20245.015.024.885.005.0014,100
Nov 27, 20244.995.124.924.944.9432,800
Nov 26, 20244.735.014.724.984.9870,600
Nov 25, 20244.724.764.664.734.7314,000
Nov 22, 20244.794.854.794.844.8414,000
Nov 21, 20244.904.934.774.774.7769,400
Nov 20, 20244.854.884.794.854.8515,400
Nov 19, 20244.815.004.814.854.8597,100
Nov 18, 20245.015.124.894.914.9125,200
Nov 15, 20244.995.104.814.894.89124,600
Nov 14, 20244.854.974.854.914.9139,800
Nov 13, 20245.025.024.804.894.8941,800
Nov 12, 20245.195.294.965.005.0083,400
Nov 11, 20245.045.295.005.205.2069,100
Nov 8, 20245.305.305.175.205.2068,900
Nov 7, 20245.205.365.205.285.2862,300
Nov 6, 20245.175.245.065.205.2036,600
Nov 5, 20245.245.245.215.225.221,500
Nov 4, 20245.325.325.205.205.2035,600
Nov 1, 20245.155.305.145.295.2994,000
Oct 31, 20245.155.154.905.115.11192,900
Oct 30, 20245.095.155.085.125.1239,900
Oct 29, 20244.975.234.975.075.07101,400
Oct 28, 20245.005.105.005.035.0341,800
Oct 25, 20245.065.125.005.095.09398,200
Oct 24, 20245.375.505.125.395.39205,000
Oct 23, 20245.105.415.095.245.24138,800
Oct 22, 20244.975.054.805.055.0570,100
Oct 21, 20244.894.984.774.984.9825,100
Oct 18, 20244.574.804.574.764.7656,500
Oct 17, 20244.584.634.464.534.5391,900
Oct 16, 20244.494.644.444.574.5772,500
Oct 15, 20244.414.494.354.484.4823,500
Oct 11, 20244.494.504.394.404.4022,700
Oct 10, 20244.484.504.444.504.508,400
Oct 9, 20244.364.504.304.434.4324,900
Oct 8, 20244.274.534.274.384.3827,000
Oct 7, 20244.364.384.324.384.3810,500
Oct 4, 20244.394.394.254.304.309,100
Oct 3, 20244.454.464.344.414.4110,100
Oct 2, 20244.454.544.424.454.4512,200
Oct 1, 20244.354.544.354.474.4733,700
Sep 30, 20244.344.364.244.344.3464,600
Sep 27, 20244.554.554.384.384.3810,400
Sep 26, 20244.684.684.434.494.499,300
Sep 25, 20244.894.894.534.534.535,700
Sep 24, 20244.644.744.564.694.6957,800
Sep 23, 20244.744.744.554.564.564,100
Sep 20, 20244.644.754.584.594.5915,300
Sep 19, 20244.714.784.634.634.6320,200
Sep 18, 20244.634.714.604.674.6715,700
Sep 17, 20244.734.774.624.624.6212,900
Sep 16, 20244.724.904.714.754.7576,400
Sep 13, 20244.614.764.614.724.7250,200
Sep 12, 20244.424.564.424.564.5624,700
Sep 11, 20244.244.394.244.384.3820,000
Sep 10, 20244.234.294.224.284.2811,400
Sep 9, 20244.404.404.214.244.2421,300
Sep 6, 20244.394.414.374.384.385,200
Sep 5, 20244.414.504.404.444.4428,000
Sep 4, 20244.404.404.304.314.315,500
Sep 3, 20244.404.404.254.324.329,700
Aug 30, 20244.254.504.254.494.4916,900
Aug 29, 20244.304.654.304.534.5344,700
Aug 28, 20244.404.404.344.384.387,700
Aug 27, 20244.404.464.404.464.4615,000
Aug 26, 20244.454.454.374.404.4023,900
Aug 23, 20244.204.454.204.424.4261,700
Aug 22, 20244.154.214.124.174.175,500
Aug 21, 20244.384.384.244.324.3241,200
Aug 20, 20244.504.554.334.404.4029,500
Aug 19, 20244.294.504.244.484.4828,800
Aug 16, 20244.274.354.224.294.2965,800
Aug 15, 20244.084.274.064.254.2538,500
Aug 14, 20244.194.194.114.134.1315,500
Aug 13, 20243.954.163.914.154.1553,500
Aug 12, 20243.523.933.513.913.9128,800
Aug 9, 20243.633.643.583.643.6417,700
Aug 8, 20243.653.673.513.663.669,400
Aug 7, 20243.663.753.593.593.5913,500
Aug 6, 20243.673.723.503.603.6013,300
Aug 2, 20243.813.853.633.743.7480,100
Aug 1, 20243.833.943.763.813.8194,400
Jul 31, 20243.723.843.693.833.8338,100
Jul 30, 20243.773.773.573.643.6427,300
Jul 29, 20243.623.833.623.793.7952,700
Jul 26, 20243.343.753.343.633.638,300
Jul 25, 20243.523.573.503.543.5419,700
Jul 24, 20243.743.743.583.623.625,300
Jul 23, 20243.843.843.723.803.8014,300
Jul 22, 20243.743.823.663.783.783,100
Jul 19, 20243.823.823.743.753.752,800
Jul 18, 20243.923.923.793.793.797,800
Jul 17, 20243.903.943.873.943.946,900
Jul 16, 20244.024.023.863.903.9054,500
Jul 15, 20243.564.043.553.923.92114,900
Jul 12, 20243.243.513.183.503.501,344,600
Jul 11, 20243.283.303.153.263.2686,800
Jul 10, 20243.253.283.223.233.2322,400
Jul 9, 20243.263.273.213.253.2520,500
Jul 8, 20243.333.333.263.283.2827,700
Jul 5, 20243.303.363.303.303.308,500
Jul 4, 20243.143.313.143.263.2643,900
Jul 3, 20243.203.363.203.343.34133,300
Jul 2, 20243.253.283.143.183.1829,800
Jun 28, 20243.093.183.093.183.1819,700
Jun 27, 20243.113.193.023.193.19108,800
Jun 26, 20243.113.143.023.053.0512,800
Jun 25, 20243.203.213.113.113.1140,200
Jun 24, 20243.363.413.273.283.288,100
Jun 21, 20243.503.503.343.363.3640,500
Jun 20, 20243.563.563.453.493.4949,600
Jun 19, 20243.573.603.553.553.5519,200
Jun 18, 20243.473.593.473.563.5631,100
Jun 17, 20243.663.663.443.483.4828,100
Jun 14, 20243.713.713.533.553.5550,300
Jun 13, 20243.793.803.633.663.6615,900
Jun 12, 20243.803.863.803.803.8029,700
Jun 11, 20243.893.893.753.763.7643,100
Jun 10, 20243.903.973.823.903.9029,700
Jun 7, 20244.074.073.863.903.9065,800
Jun 6, 20244.024.134.024.134.1316,400
Jun 5, 20244.084.083.993.993.9929,000
Jun 4, 20244.174.173.993.993.9968,900
Jun 3, 20244.084.194.034.124.1225,900
May 31, 20244.224.244.064.064.0622,600
May 30, 20244.354.404.184.244.24106,200
May 29, 20244.374.374.294.344.3434,000
May 28, 20244.234.474.174.384.3885,900
May 27, 20244.284.284.094.174.1712,400
May 24, 20244.064.074.024.064.0619,800
May 23, 20244.104.144.014.044.0456,000
May 22, 20244.184.234.114.114.1113,200
May 21, 20244.354.414.254.264.2623,200
May 17, 20244.084.254.084.244.2441,800
May 16, 20244.104.104.034.074.0728,200
May 15, 20244.134.204.124.144.1410,900
May 14, 20244.144.144.064.074.0736,300
May 13, 20244.254.254.084.104.1025,900
May 10, 20244.124.244.124.224.2218,800
May 9, 20244.114.134.084.114.1127,700

Related Tickers

SGD.V Snowline Gold Corp.
7.98
-0.87%
 
GSRI.CN Golden Shield Resources Inc.
0.3450
0.00%
 
GHRT.V Greenheart Gold Inc.
0.8600
0.00%
 
RAK.V Rackla Metals Inc.
0.2600
-3.70%
 
OLA.TO Orla Mining Ltd.
15.41
+3.56%
 
LGC.V Lavras Gold Corp.
2.2900
-1.29%
 
RUP.TO Rupert Resources Ltd.
4.9800
+0.61%
 
AAUC.TO Allied Gold Corporation
5.90
+1.29%
 
GTWO.TO G2 Goldfields Inc.
3.1700
+2.92%
 
FDMIF Founders Metals Inc.
3.3000
+3.45%