Loading live market data…

Collective Mining Ltd.

TSX:CNL.TO

$17.35 CAD

-$0.88 (-4.83%)

Volume
106.37K
Average Volume
155.03K
Market Capitalization
$1.61B
P/E Ratio
-23.30
Dividend Yield
0.00%
Price Target
Year High
$30.12
Year Low
$11.70
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$4.77
Date Opening Price Closing Price %Chg Volume
2026-07-15 $17.82 $17.35 -2.64% 106.4K
2026-07-14 $18.17 $18.23 0.33% 93849
2026-07-13 $17.59 $17.48 -0.63% 78443
2026-07-10 $18.02 $17.93 -0.50% 73400
2026-07-09 $17.23 $18.09 4.99% 101.64K
2026-07-08 $17.31 $16.83 -2.77% 137.45K
2026-07-07 $18.42 $17.84 -3.15% 83242
2026-07-06 $19.24 $19.22 -0.10% 112.54K
2026-07-03 $19.05 $19.64 3.10% 39845
2026-07-02 $18.21 $18.81 3.29% 252.73K
2026-06-30 $17.51 $17.45 -0.34% 146K
2026-06-29 $18.69 $17.86 -4.44% 127.4K
2026-06-26 $17.59 $18.37 4.43% 70600
2026-06-25 $17.71 $17.82 0.62% 162.2K
2026-06-24 $17.75 $17.62 -0.73% 117.94K
2026-06-23 $18.52 $18.46 -0.32% 64418
2026-06-22 $20.25 $19.70 -2.72% 197.81K
2026-06-19 $18.77 $19.24 2.50% 102K
2026-06-18 $20.54 $19.44 -5.36% 184.32K
2026-06-17 $21.37 $20.47 -4.21% 166.55K
2026-06-16 $21.95 $21.31 -2.92% 97405
2026-06-15 $20.72 $21.49 3.72% 142.18K
2026-06-12 $19.09 $19.76 3.51% 136.7K
2026-06-11 $18.47 $18.98 2.76% 197.1K
2026-06-10 $18.46 $18.11 -1.90% 189.5K
2026-06-09 $19.83 $19.19 -3.23% 136K
2026-06-08 $19.58 $19.76 0.92% 169.1K
2026-06-05 $21.43 $19.30 -9.94% 217.22K
2026-06-04 $22.43 $22.00 -1.92% 88533
2026-06-03 $22.41 $22.19 -0.98% 145.8K
2026-06-02 $21.97 $23.16 5.42% 178.3K
2026-06-01 $21.76 $21.78 0.09% 170.7K
2026-05-29 $20.91 $22.43 7.27% 242.73K
2026-05-28 $20.74 $21.00 1.25% 234.92K
2026-05-27 $22.60 $20.92 -7.43% 109K
2026-05-26 $22.79 $22.63 -0.70% 82313
2026-05-25 $22.00 $22.96 4.36% 46000
2026-05-22 $21.93 $21.67 -1.19% 92644
2026-05-21 $21.99 $21.79 -0.91% 149.12K
2026-05-20 $21.71 $22.31 2.76% 240.7K
2026-05-19 $21.52 $21.38 -0.65% 186.5K
2026-05-15 $22.58 $22.36 -0.97% 210.4K
2026-05-14 $23.85 $24.00 0.63% 191.91K
2026-05-13 $25.15 $24.75 -1.59% 184.1K
2026-05-12 $23.71 $24.61 3.80% 200.5K
2026-05-11 $25.14 $23.98 -4.61% 128.81K
2026-05-08 $24.40 $24.94 2.21% 115.5K
2026-05-07 $25.29 $24.23 -4.19% 160.62K
2026-05-06 $23.72 $24.61 3.75% 168.24K
2026-05-05 $23.52 $22.62 -3.83% 129.5K
2026-05-04 $24.72 $23.55 -4.73% 139.12K
2026-05-01 $24.61 $24.65 0.16% 101.9K
2026-04-30 $25.46 $24.74 -2.83% 399.9K
2026-04-29 $25.70 $24.68 -3.97% 169.5K
2026-04-28 $26.57 $25.99 -2.18% 134.3K
2026-04-27 $27.15 $27.14 -0.04% 95700
2026-04-24 $28.81 $27.29 -5.28% 135K
2026-04-23 $28.47 $28.07 -1.40% 207.94K
2026-04-22 $27.44 $28.26 2.99% 256K
2026-04-21 $28.00 $27.67 -1.18% 340.82K
2026-04-20 $27.69 $28.40 2.56% 198.24K
2026-04-17 $27.28 $28.11 3.04% 220.7K
2026-04-16 $26.62 $26.97 1.31% 159.31K
2026-04-15 $26.67 $26.58 -0.34% 156.5K
2026-04-14 $26.23 $26.92 2.63% 144.7K
2026-04-13 $25.68 $25.86 0.70% 113.51K
2026-04-10 $25.90 $26.11 0.81% 217.6K
2026-04-09 $25.88 $25.80 -0.31% 219.1K
2026-04-08 $26.37 $25.82 -2.09% 354.42K
2026-04-07 $25.50 $25.40 -0.39% 204.94K
2026-04-06 $25.25 $25.81 2.22% 234.74K
2026-04-02 $24.11 $25.30 4.94% 96029
2026-04-01 $24.60 $25.36 3.09% 242.4K
2026-03-31 $22.78 $24.43 7.24% 221.5K
2026-03-30 $23.00 $22.30 -3.04% 222.5K
2026-03-27 $19.66 $20.96 6.61% 213.8K
2026-03-26 $19.54 $19.82 1.43% 241.93K
2026-03-25 $20.49 $20.24 -1.22% 173.1K
2026-03-24 $19.56 $19.50 -0.31% 160.3K
2026-03-23 $19.35 $19.87 2.69% 310.73K
2026-03-20 $20.18 $19.32 -4.26% 2.43M
2026-03-19 $21.01 $20.55 -2.19% 627.7K
2026-03-18 $22.02 $22.64 2.82% 300.11K
2026-03-17 $23.18 $22.91 -1.16% 280.4K
2026-03-16 $22.64 $22.93 1.28% 460.84K
2026-03-13 $22.73 $21.03 -7.48% 131.55K
2026-03-12 $24.07 $22.39 -6.98% 102K
2026-03-11 $24.34 $23.62 -2.96% 99337
2026-03-10 $23.54 $24.74 5.10% 142.1K
2026-03-09 $23.16 $23.17 0.04% 193.1K