NASDAQ:CNL | Historical Stock Price | Collective Mining Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.14$2.06$3.72$6.71$12.09$21.802021-07-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.21$3.2120,000——
2023-12-28$3.20$3.200——
2023-12-27$3.20$3.20600——
2023-12-26$2.99$2.990——
2023-12-22$2.99$2.990——
2023-12-21$2.99$2.990——
2023-12-20$2.99$2.990——
2023-12-19$2.99$2.990——
2023-12-18$2.99$2.992,300——
2023-12-15$3.05$3.05500——
2023-12-14$3.17$3.171,000——
2023-12-13$3.07$3.078,000——
2023-12-12$3.05$3.050——
2023-12-11$3.05$3.051,400——
2023-12-08$3.09$3.095,400——
2023-12-07$3.26$3.260——
2023-12-06$3.26$3.260——
2023-12-05$3.26$3.260——
2023-12-04$3.26$3.260——
2023-12-01$3.26$3.260——
2023-11-30$3.26$3.263,900——
2023-11-29$3.07$3.071,000——
2023-11-28$2.82$2.8234,500——
2023-11-27$2.97$2.97300——
2023-11-24$3.04$3.040——
2023-11-22$3.04$3.040——
2023-11-21$3.04$3.040——
2023-11-20$3.04$3.040——
2023-11-17$3.04$3.04100——
2023-11-16$2.91$2.916,100——
2023-11-15$2.77$2.773,600——
2023-11-14$2.87$2.875,100——
2023-11-13$2.90$2.90200——
2023-11-10$2.93$2.932,500——
2023-11-09$3.11$3.113,200——
2023-11-08$3.31$3.310——
2023-11-07$3.31$3.310——
2023-11-06$3.31$3.310——
2023-11-03$3.31$3.31100——
2023-11-02$3.33$3.332,900——
2023-11-01$3.34$3.345,800——
2023-10-31$3.43$3.43800——
2023-10-30$3.39$3.393,000——
2023-10-27$3.19$3.190——
2023-10-26$3.19$3.196,700——
2023-10-25$3.38$3.38200——
2023-10-24$3.57$3.57200——
2023-10-23$3.48$3.480——
2023-10-20$3.48$3.482,600——
2023-10-19$3.54$3.540——
2023-10-18$3.54$3.542,300——
2023-10-17$3.69$3.690——
2023-10-16$3.69$3.690——
2023-10-13$3.69$3.69300——
2023-10-12$3.71$3.713,700——
2023-10-11$3.82$3.82800——
2023-10-10$3.71$3.71500——
2023-10-09$3.33$3.330——
2023-10-06$3.33$3.330——
2023-10-05$3.33$3.33800——
2023-10-04$3.32$3.32600——
2023-10-03$3.17$3.17500——
2023-10-02$3.32$3.329,100——
2023-09-29$3.48$3.4813,100——
2023-09-28$3.29$3.290——
2023-09-27$3.29$3.296,900——
2023-09-26$3.38$3.383,200——
2023-09-25$3.63$3.630——
2023-09-22$3.63$3.631,500——
2023-09-21$3.65$3.652,500——
2023-09-20$3.75$3.75300——
2023-09-19$3.86$3.869,900——
2023-09-18$4.20$4.201,300——
2023-09-15$4.22$4.224,900——
2023-09-14$4.25$4.2510,200——
2023-09-13$4.45$4.451,200——
2023-09-12$4.48$4.481,600——
2023-09-11$4.57$4.570——
2023-09-08$4.57$4.570——
2023-09-07$4.57$4.571,300——
2023-09-06$4.65$4.65500——
2023-09-05$4.42$4.420——
2023-09-01$4.42$4.420——
2023-08-31$4.42$4.420——
2023-08-30$4.42$4.421,000——
2023-08-29$4.40$4.400——
2023-08-28$4.40$4.40500——
2023-08-25$4.47$4.470——
2023-08-24$4.47$4.47400——
2023-08-23$4.44$4.440——
2023-08-22$4.44$4.441,000——
2023-08-21$4.50$4.500——
2023-08-18$4.50$4.500——
2023-08-17$4.50$4.50200——
2023-08-16$4.68$4.68300——
2023-08-15$4.84$4.841,200——
2023-08-14$4.44$4.440——
2023-08-11$4.44$4.440——
2023-08-10$4.44$4.440——
2023-08-09$4.44$4.44100——
2023-08-08$4.49$4.490——
2023-08-07$4.49$4.490——
2023-08-04$4.49$4.493,800——
2023-08-03$4.33$4.33100——
2023-08-02$4.44$4.44200——
2023-08-01$4.45$4.45100——
2023-07-31$4.50$4.50100——
2023-07-28$4.45$4.450——
2023-07-27$4.45$4.45500——
2023-07-26$4.46$4.46600——
2023-07-25$4.58$4.581,600——
2023-07-24$4.61$4.610——
2023-07-21$4.61$4.610——
2023-07-20$4.61$4.610——
2023-07-19$4.61$4.61200——
2023-07-18$4.74$4.742,000——
2023-07-17$4.55$4.550——
2023-07-14$4.55$4.550——
2023-07-13$4.55$4.550——
2023-07-12$4.55$4.55100——
2023-07-11$4.51$4.514,800——
2023-07-10$4.52$4.525,800——
2023-07-07$4.62$4.629,800——
2023-07-06$4.43$4.430——
2023-07-05$4.43$4.431,000——
2023-07-03$4.38$4.380——
2023-06-30$4.38$4.380——
2023-06-29$4.38$4.38300——
2023-06-28$4.54$4.54600——
2023-06-27$4.54$4.54600——
2023-06-26$4.37$4.370——
2023-06-23$4.37$4.370——
2023-06-22$4.37$4.37200——
2023-06-21$4.50$4.50100——
2023-06-20$4.34$4.34800——
2023-06-16$4.34$4.34200——
2023-06-15$4.48$4.480——
2023-06-14$4.48$4.482,400——
2023-06-13$4.55$4.557,100——
2023-06-12$4.34$4.340——
2023-06-09$4.34$4.34300——
2023-06-08$4.41$4.410——
2023-06-07$4.41$4.410——
2023-06-06$4.41$4.41200——
2023-06-05$4.38$4.380——
2023-06-02$4.38$4.381,200——
2023-06-01$4.43$4.431,000——
2023-05-31$4.27$4.2711,600——
2023-05-30$4.60$4.605,500——
2023-05-26$4.29$4.29200——
2023-05-25$4.39$4.395,100——
2023-05-24$4.24$4.2420,400——
2023-05-23$4.26$4.26700——
2023-05-22$4.00$4.00200——
2023-05-19$4.28$4.280——
2023-05-18$4.28$4.2813,100——
2023-05-17$4.15$4.1517,900——
2023-05-16$4.36$4.3615,600——
2023-05-15$4.79$4.791,400——
2023-05-12$4.89$4.890——
2023-05-11$4.89$4.8912,000——
2023-05-10$5.11$5.110——
2023-05-09$5.11$5.112,500——
2023-05-08$5.26$5.266,000——
2023-05-05$4.80$4.8010,600——
2023-05-04$4.77$4.772,300——
2023-05-03$4.43$4.43900——
2023-05-02$4.46$4.462,000——
2023-05-01$4.49$4.4921,100——
2023-04-28$4.60$4.601,300——
2023-04-27$4.51$4.51400——
2023-04-26$4.60$4.602,700——
2023-04-25$4.39$4.393,700——
2023-04-24$3.89$3.890——
2023-04-21$3.89$3.89500——
2023-04-20$4.04$4.041,000——
2023-04-19$4.08$4.084,200——
2023-04-18$3.81$3.81500——
2023-04-17$3.81$3.811,300——
2023-04-14$3.87$3.874,100——
2023-04-13$3.70$3.7011,500——
2023-04-12$3.73$3.7322,500——
2023-04-11$3.39$3.393,000——
2023-04-10$3.20$3.203,700——
2023-04-06$3.21$3.212,500——
2023-04-05$3.16$3.161,600——
2023-04-04$3.05$3.051,700——
2023-04-03$3.03$3.03300——
2023-03-31$2.98$2.9810,000——
2023-03-30$3.10$3.101,600——
2023-03-29$2.96$2.960——
2023-03-28$2.96$2.963,500——
2023-03-27$3.08$3.080——
2023-03-24$3.08$3.082,800——
2023-03-23$2.99$2.990——
2023-03-22$2.99$2.990——
2023-03-21$2.99$2.997,200——
2023-03-20$3.01$3.01100——
2023-03-17$3.02$3.024,300——
2023-03-16$3.00$3.0013,800——
2023-03-15$3.26$3.2629,500——
2023-03-14$3.09$3.090——
2023-03-13$3.09$3.0915,000——
2023-03-10$3.19$3.19200——
2023-03-09$2.89$2.8920,200——
2023-03-08$3.06$3.06200——
2023-03-07$2.93$2.9329,400——
2023-03-06$3.43$3.431,000——
2023-03-03$3.39$3.3916,200——
2023-03-02$3.41$3.411,200——
2023-03-01$3.31$3.31200——
2023-02-28$3.08$3.0815,100——
2023-02-27$3.00$3.0013,400——
2023-02-24$2.88$2.8751,500——
2023-02-23$2.43$2.431,000——
2023-02-22$2.00$2.003,400——
2023-02-21$2.14$2.14200——
2023-02-17$2.24$2.240——
2023-02-16$2.24$2.240——
2023-02-15$2.24$2.24200——
2023-02-14$2.26$2.2616,700——
2023-02-13$2.28$2.28800——
2023-02-10$2.34$2.341,000——
2023-02-09$2.19$2.190——
2023-02-08$2.19$2.1925,800——
2023-02-07$2.23$2.231,000——
2023-02-06$2.15$2.15400——
2023-02-03$2.13$2.131,300——
2023-02-02$2.23$2.230——
2023-02-01$2.23$2.233,000——
2023-01-31$2.40$2.403,100——
2023-01-30$2.29$2.292,000——
2023-01-27$2.25$2.25800——
2023-01-26$2.33$2.330——
2023-01-25$2.33$2.330——
2023-01-24$2.33$2.330——
2023-01-23$2.33$2.33200——
2023-01-20$2.22$2.220——
2023-01-19$2.22$2.221,200——
2023-01-18$2.25$2.250——
2023-01-17$2.25$2.251,000——
2023-01-13$2.18$2.18800——
2023-01-12$2.24$2.240——
2023-01-11$2.24$2.242,800——
2023-01-10$2.02$2.02100——
2023-01-09$1.92$1.920——
2023-01-06$1.92$1.920——
2023-01-05$1.92$1.921,000——
2023-01-04$1.92$1.920——
2023-01-03$1.92$1.920——