CNL Quote, Trading Chart, Collective Mining Ltd.

home / stock / cnl / cnl quote

Stock Information
Company Name: Collective Mining Ltd.
Stock Symbol: CNL
Market: NYSE
Menu
CNL CNL Quote CNL Short CNL News CNL Articles CNL Message Board
Get CNL Alerts

News, Short Squeeze, Breakout and More Instantly...
CNL Quote
Last:$17.28
Change Percent:-6.19%
Open:$17.93
Previous Close:$18.42
High:$17.99
Low:$17.03
Volume:26,209
Last Trade Date Time:03/11/2026 12:57:31 pm
Quotes are delayed by 15 to 20 minutes.
CNL Chart
Last Twenty Trading Days
Date:2026-03-11
Open:$17.93
Close:$18.42
High:$17.99
Low:$17.03
Volume:26,209
Date:2026-03-10
Open:$17.55
Close:$16.495
High:$18.5719
Low:$17.55
Volume:18,661
Date:2026-03-09
Open:$16.81
Close:$17.6467
High:$16.99
Low:$15.87
Volume:33,571
Date:2026-03-06
Open:$17
Close:$17.4299
High:$17.6467
Low:$16.83
Volume:22,391
Date:2026-03-05
Open:$18.87
Close:$18.66
High:$18.87
Low:$17.25
Volume:21,925
Date:2026-03-04
Open:$19.03
Close:$18.74
High:$19.16
Low:$18.5
Volume:31,678
Date:2026-03-03
Open:$19.5
Close:$20.05
High:$19.5355
Low:$17.95
Volume:48,280
Date:2026-03-02
Open:$20.86
Close:$20.25
High:$21.2
Low:$19.8025
Volume:24,322
Date:2026-02-27
Open:$20.38
Close:$19.525
High:$21.07
Low:$20.01
Volume:26,862
Date:2026-02-26
Open:$20.1
Close:$20.37
High:$20.1
Low:$18.92
Volume:23,064
Date:2026-02-25
Open:$20.2
Close:$20.04
High:$20.44
Low:$19.66
Volume:26,191
Date:2026-02-24
Open:$17.38
Close:$17.67
High:$20.1
Low:$17.38
Volume:50,312
Date:2026-02-23
Open:$17.76
Close:$16.87
High:$17.99
Low:$17.56
Volume:16,725
Date:2026-02-20
Open:$16.9199
Close:$16.0743
High:$16.96
Low:$16.31
Volume:16,705
Date:2026-02-19
Open:$16.11
Close:$16.05
High:$16.445
Low:$16.01
Volume:11,944
Date:2026-02-18
Open:$15.98
Close:$15.89
High:$16.46
Low:$15.5
Volume:15,416
Date:2026-02-17
Open:$16.24
Close:$16.75
High:$16.24
Low:$15.42
Volume:27,261
Date:2026-02-16
Open:$16.87
Close:$16.8261
High:$16.92
Low:$16.47
Volume:37,441
Date:2026-02-13
Open:$16.87
Close:$16.67
High:$16.92
Low:$16.47
Volume:28,056
Date:2026-02-12
Open:$17.57
Close:$17.92
High:$17.58
Low:$16.4401
Volume:21,410