MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNL — Collective Mining Ltd. Common Shares
NasdaqCollective Mining Ltd. Common Shares
$12.13
+0.07(+0.58%)
- O
- 12.35
- H
- 12.59
- L
- 11.97
- V
- 100.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.13
Period Return+16.86%
Period High$21.97
Period Low$8.30
Avg Daily Volume75.3K
Total Trading Days365
CNL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.35 | $12.59 | $11.97 | $12.13 | +$0.07 | +0.58% | 100,174 | $12.14 | $11.97 $12.59 |
| Oct 1, 2026 | $12.25 | $12.29 | $11.93 | $12.06 | $-0.20 | -1.63% | 158,733 | $12.07 | $11.93 $12.29 |
| Sep 30, 2026 | $12.54 | $12.78 | $12.21 | $12.26 | $-0.24 | -1.92% | 190,875 | $12.35 | $12.21 $12.78 |
| Sep 29, 2026 | $12.45 | $12.55 | $12.29 | $12.50 | +$0.23 | +1.87% | 152,527 | $12.45 | $12.29 $12.55 |
| Sep 28, 2026 | $12.31 | $12.58 | $12.03 | $12.27 | $-0.67 | -5.18% | 155,076 | $12.36 | $12.03 $12.58 |
| Sep 25, 2026 | $13.08 | $13.08 | $12.60 | $12.94 | $-0.09 | -0.69% | 117,038 | $12.86 | $12.60 $13.08 |
| Sep 24, 2026 | $13.21 | $13.21 | $12.58 | $13.03 | $-0.20 | -1.51% | 165,768 | $12.83 | $12.58 $13.21 |
| Sep 23, 2026 | $13.19 | $13.39 | $12.90 | $13.23 | $-0.45 | -3.29% | 263,874 | $13.14 | $12.90 $13.39 |
| Sep 22, 2026 | $13.03 | $13.81 | $12.95 | $13.68 | +$0.76 | +5.88% | 219,988 | $13.44 | $12.95 $13.81 |
| Sep 21, 2026 | $13.21 | $13.21 | $12.74 | $12.92 | $-0.07 | -0.54% | 207,108 | $12.89 | $12.74 $13.21 |
| Sep 18, 2026 | $13.00 | $13.28 | $12.81 | $12.99 | +$0.10 | +0.78% | 249,529 | $13.04 | $12.81 $13.28 |
| Sep 17, 2026 | $12.64 | $13.02 | $12.44 | $12.89 | +$0.61 | +4.97% | 193,439 | $12.80 | $12.44 $13.02 |
| Sep 16, 2026 | $13.03 | $13.22 | $12.07 | $12.28 | $-0.59 | -4.58% | 253,382 | $12.49 | $12.07 $13.22 |
| Sep 15, 2026 | $13.56 | $13.56 | $12.70 | $12.87 | $-0.43 | -3.23% | 194,492 | $12.89 | $12.70 $13.56 |
| Sep 14, 2026 | $13.75 | $13.75 | $12.88 | $13.30 | $-0.78 | -5.51% | 166,302 | $13.28 | $12.88 $13.75 |
| Sep 11, 2026 | $15.04 | $15.40 | $14.02 | $14.08 | $-0.58 | -3.92% | 265,301 | $14.26 | $14.02 $15.40 |
| Sep 10, 2026 | $14.74 | $15.08 | $14.41 | $14.65 | $-0.35 | -2.33% | 156,179 | $14.74 | $14.41 $15.08 |
| Sep 9, 2026 | $16.42 | $16.48 | $14.93 | $15.00 | $-1.94 | -11.45% | 261,066 | $15.43 | $14.93 $16.48 |
| Sep 8, 2026 | $16.85 | $17.78 | $16.85 | $16.94 | +$0.19 | +1.13% | 171,764 | $17.20 | $16.85 $17.78 |
| Sep 4, 2026 | $16.59 | $17.00 | $16.53 | $16.75 | $-0.16 | -0.95% | 93,422 | $16.77 | $16.53 $17.00 |
| Sep 3, 2026 | $16.70 | $17.18 | $16.25 | $16.91 | +$0.63 | +3.87% | 110,315 | $16.78 | $16.25 $17.18 |
| Sep 2, 2026 | $15.21 | $16.31 | $15.15 | $16.28 | +$1.19 | +7.89% | 105,532 | $16.08 | $15.15 $16.31 |
| Sep 1, 2026 | $14.65 | $15.70 | $14.64 | $15.09 | $-0.03 | -0.20% | 130,163 | $15.33 | $14.64 $15.70 |
| Aug 31, 2026 | $15.20 | $15.34 | $14.83 | $15.12 | $-0.12 | -0.79% | 103,505 | $15.10 | $14.83 $15.34 |
| Aug 28, 2026 | $15.99 | $16.09 | $14.97 | $15.24 | $-0.78 | -4.87% | 120,331 | $15.35 | $14.97 $16.09 |
| Aug 27, 2026 | $15.34 | $16.12 | $15.34 | $16.02 | +$0.31 | +1.97% | 137,612 | $15.62 | $15.34 $16.12 |
| Aug 26, 2026 | $16.54 | $16.54 | $15.58 | $15.71 | $-0.76 | -4.61% | 127,456 | $15.92 | $15.58 $16.54 |
| Aug 25, 2026 | $16.02 | $16.71 | $15.83 | $16.47 | +$0.34 | +2.11% | 112,039 | $16.38 | $15.83 $16.71 |
| Aug 24, 2026 | $15.99 | $16.36 | $15.35 | $16.13 | +$0.45 | +2.84% | 68,980 | $15.97 | $15.35 $16.36 |
| Aug 21, 2026 | $15.41 | $15.98 | $15.25 | $15.69 | +$0.48 | +3.12% | 57,193 | $15.58 | $15.25 $15.98 |