Collective Mining Ltd. Common Shares (NY:CNL)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2025	13.97	14.07	13.37	13.99	130,931	+0.29(+2.12%)
Sep 02, 2025	13.41	13.85	12.99	13.70	89,561	+0.62(+4.74%)
Aug 29, 2025	13.02	13.27	12.75	13.08	34,360	+0.13(+1.00%)
Aug 28, 2025	12.33	12.99	12.12	12.95	61,135	+0.72(+5.89%)
Aug 27, 2025	12.43	12.69	12.14	12.23	66,569	-0.14(-1.13%)
Aug 26, 2025	11.27	12.49	11.27	12.37	112,294	+1.11(+9.86%)
Aug 25, 2025	10.93	11.30	10.51	11.26	48,852	+0.41(+3.78%)
Aug 22, 2025	10.40	10.99	10.33	10.85	39,903	+0.29(+2.75%)
Aug 21, 2025	10.63	10.81	10.33	10.56	54,544	-0.04(-0.38%)
Aug 20, 2025	10.29	10.69	10.23	10.60	81,255	+0.50(+4.95%)
Aug 19, 2025	10.57	10.57	10.00	10.10	25,221	-0.50(-4.72%)
Aug 18, 2025	10.05	10.60	9.980	10.60	65,605	+0.61(+6.11%)
Aug 15, 2025	9.860	10.24	9.728	9.990	53,261	+0.26(+2.67%)
Aug 14, 2025	9.500	9.840	9.500	9.730	47,486	+0.10(+1.04%)
Aug 13, 2025	9.590	9.820	9.590	9.630	42,707	+0.07(+0.73%)
Aug 12, 2025	9.540	9.690	9.390	9.560	68,164	+0.05(+0.53%)
Aug 11, 2025	9.310	9.600	9.186	9.510	24,054	-0.02(-0.21%)
Aug 08, 2025	9.740	9.740	9.340	9.530	102,836	-0.25(-2.56%)
Aug 07, 2025	10.22	10.22	9.510	9.780	94,886	-0.27(-2.69%)
Aug 06, 2025	9.390	10.20	8.301	10.05	826,058	+0.63(+6.69%)
Aug 05, 2025	9.660	9.938	9.420	9.420	29,158	-0.36(-3.68%)
Aug 04, 2025	9.390	9.840	9.390	9.780	25,662	+0.55(+5.96%)
Aug 01, 2025	9.150	9.365	8.990	9.230	31,714	+0.20(+2.21%)
Jul 31, 2025	9.030	9.110	8.890	9.030	36,373	+0.04(+0.44%)
Jul 30, 2025	9.120	9.250	8.940	8.990	79,875	-0.25(-2.71%)
Jul 29, 2025	9.020	9.310	9.020	9.240	29,276	+0.25(+2.78%)
Jul 28, 2025	9.270	9.280	8.950	8.990	66,360	-0.38(-4.06%)
Jul 25, 2025	9.330	9.459	9.145	9.370	65,025	-0.02(-0.21%)
Jul 24, 2025	9.310	9.500	9.150	9.390	58,017	-0.14(-1.52%)
Jul 23, 2025	9.980	10.00	9.330	9.535	62,032	-0.33(-3.39%)
Jul 22, 2025	10.13	10.15	9.790	9.870	27,719	-0.16(-1.60%)
Jul 21, 2025	9.800	10.04	9.755	10.03	65,658	+0.40(+4.15%)
Jul 18, 2025	9.690	9.791	9.480	9.630	41,919	-0.04(-0.41%)
Jul 17, 2025	9.580	9.670	9.380	9.670	73,253	-0.15(-1.53%)
Jul 16, 2025	10.13	10.13	9.570	9.820	71,315	-0.09(-0.91%)
Jul 15, 2025	10.25	10.25	9.800	9.910	42,186	-0.32(-3.13%)
Jul 14, 2025	9.840	10.51	9.840	10.23	97,897	+0.45(+4.60%)
Jul 11, 2025	10.07	10.07	9.628	9.780	147,033	-0.28(-2.78%)
Jul 10, 2025	10.32	10.32	9.790	10.06	77,997	-0.25(-2.42%)
Jul 09, 2025	10.63	10.63	10.15	10.31	49,259	-0.22(-2.09%)
Jul 08, 2025	11.44	11.54	10.37	10.53	141,450	-1.00(-8.67%)
Jul 07, 2025	11.54	12.04	11.38	11.53	97,938	-0.36(-2.99%)
Jul 03, 2025	11.66	11.98	11.62	11.88	35,195	+0.21(+1.84%)
Jul 02, 2025	11.31	11.76	10.87	11.67	54,574	+0.54(+4.85%)