Is Collective Mining Ltd. (CNLMF) a Buy, Sell, or Hold?
OTC : CNLMF
Collective Mining Ltd. — Stock Chart
$2.8355 USD
$0.0 (-0.16%)
- Volume
- 700
- Average Volume
- 4.2K
- Market Capitalization
- $193.34M
- P/E Ratio
- -23.96
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $4.84
- Year Low
- $2.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.77
CNLMF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2024-08-14 | $3.06 | $2.95 | -3.59% | 6045 |
| 2024-08-13 | $2.86 | $3.10 | 8.39% | 12147 |
| 2024-08-12 | $2.43 | $2.85 | 17.28% | 5065 |
| 2024-08-09 | $2.64 | $2.62 | -0.76% | 1593 |
| 2024-08-08 | $2.67 | $2.67 | 0.00% | 3438 |
| 2024-08-07 | $2.71 | $2.65 | -2.21% | 9077 |
| 2024-08-06 | $2.65 | $2.69 | 1.51% | 11103 |
| 2024-08-05 | $2.60 | $2.56 | -1.54% | 12280 |
| 2024-08-02 | $2.70 | $2.66 | -1.48% | 11365 |
| 2024-08-01 | $2.79 | $2.74 | -1.79% | 3039 |
| 2024-07-31 | $2.76 | $2.67 | -3.26% | 1832 |
| 2024-07-30 | $2.85 | $2.62 | -8.07% | 3961 |
| 2024-07-29 | $2.87 | $2.75 | -4.18% | 8459 |
| 2024-07-26 | $2.60 | $2.68 | 3.08% | 2527 |
| 2024-07-25 | $2.55 | $2.56 | 0.39% | 6185 |
| 2024-07-24 | $2.79 | $2.63 | -5.73% | 2284 |
| 2024-07-23 | $2.79 | $2.65 | -5.02% | 3183 |
| 2024-07-22 | $2.75 | $2.77 | 0.73% | 2147 |
| 2024-07-19 | $2.84 | $2.84 | 0.00% | - |
| 2024-07-18 | $2.84 | $2.84 | -0.16% | 1100 |
| 2024-07-17 | $2.83 | $2.85 | 0.71% | 9500 |
| 2024-07-16 | $2.81 | $2.81 | 0.00% | 1500 |
| 2024-07-15 | $2.71 | $2.86 | 5.54% | 2700 |
| 2024-07-12 | $2.41 | $2.46 | 2.07% | 500 |
| 2024-07-11 | $2.39 | $2.38 | -0.42% | 42500 |
| 2024-07-10 | $2.41 | $2.41 | 0.00% | 200 |
| 2024-07-09 | $2.38 | $2.38 | 0.00% | 100 |
| 2024-07-05 | $2.45 | $2.45 | 0.00% | 2610 |
| 2024-07-01 | $2.38 | $2.38 | 0.00% | 500 |
| 2024-06-28 | $2.31 | $2.31 | 0.00% | 300 |
| 2024-06-27 | $2.26 | $2.27 | 0.44% | 940 |
| 2024-06-26 | $2.25 | $2.25 | 0.00% | 4540 |
| 2024-06-25 | $2.40 | $2.29 | -4.58% | 13110 |
| 2024-06-24 | $2.42 | $2.42 | 0.00% | 100 |
| 2024-06-21 | $2.56 | $2.45 | -4.30% | 24797 |
| 2024-06-20 | $2.57 | $2.56 | -0.39% | 8651 |
| 2024-06-18 | $2.56 | $2.56 | 0.00% | 5000 |
| 2024-06-17 | $2.59 | $2.55 | -1.54% | 1095 |
| 2024-06-14 | $2.66 | $2.59 | -2.63% | 1600 |
| 2024-06-13 | $2.76 | $2.68 | -2.90% | 2821 |
| 2024-06-12 | $2.80 | $2.77 | -1.07% | 12000 |
| 2024-06-11 | $2.78 | $2.75 | -1.08% | 776 |
| 2024-06-10 | $2.87 | $2.80 | -2.44% | 725 |
| 2024-06-07 | $2.97 | $2.82 | -5.05% | 2666 |
| 2024-06-06 | $2.93 | $2.93 | 0.00% | 519 |
| 2024-06-04 | $2.96 | $2.95 | -0.34% | 2350 |
| 2024-06-03 | $3.02 | $2.99 | -0.99% | 16700 |
| 2024-05-31 | $3.05 | $3.05 | 0.00% | 205 |
| 2024-05-30 | $3.19 | $3.19 | 0.00% | 4290 |
| 2024-05-29 | $3.16 | $3.16 | 0.00% | 2755 |
| 2024-05-28 | $3.12 | $3.18 | 1.92% | 14270 |
| 2024-05-23 | $2.95 | $2.95 | 0.00% | 1639 |
| 2024-05-22 | $3.10 | $3.02 | -2.58% | 2591 |
| 2024-05-20 | $3.12 | $3.12 | 0.00% | 1000 |
| 2024-05-17 | $2.99 | $3.12 | 4.35% | 9419 |
| 2024-05-16 | $2.98 | $2.99 | 0.34% | 1425 |
| 2024-05-14 | $3.01 | $3.00 | -0.33% | 3250 |
| 2024-05-13 | $3.06 | $3.04 | -0.65% | 3619 |
| 2024-05-10 | $3.03 | $3.07 | 1.32% | 640 |
| 2024-05-09 | $3.00 | $3.01 | 0.33% | 3401 |
| 2024-05-08 | $3.00 | $3.00 | 0.00% | 2233 |
| 2024-05-07 | $3.01 | $3.00 | -0.33% | 2795 |
| 2024-05-06 | $3.04 | $3.04 | 0.00% | 14830 |
| 2024-05-03 | $2.98 | $2.99 | 0.34% | 1350 |
| 2024-05-02 | $2.99 | $3.02 | 1.00% | 883 |
| 2024-05-01 | $3.05 | $3.05 | 0.00% | 675 |
| 2024-04-30 | $3.07 | $3.05 | -0.65% | 10150 |
| 2024-04-29 | $3.33 | $3.20 | -3.90% | 7509 |
| 2024-04-26 | $3.29 | $3.26 | -0.91% | 12179 |
| 2024-04-25 | $3.22 | $3.29 | 2.17% | 6900 |
| 2024-04-24 | $3.19 | $3.17 | -0.63% | 14867 |
| 2024-04-23 | $3.17 | $3.17 | 0.00% | 600 |
| 2024-04-22 | $3.15 | $3.17 | 0.63% | 700 |
| 2024-04-19 | $3.30 | $3.18 | -3.64% | 3015 |
| 2024-04-18 | $3.26 | $3.26 | 0.00% | 500 |
| 2024-04-17 | $3.27 | $3.25 | -0.61% | 8390 |
| 2024-04-16 | $3.39 | $3.23 | -4.72% | 12588 |
| 2024-04-15 | $3.45 | $3.39 | -1.74% | 3565 |
| 2024-04-12 | $3.68 | $3.55 | -3.53% | 8713 |
| 2024-04-10 | $3.48 | $3.48 | 0.00% | 200 |
| 2024-04-09 | $3.55 | $3.55 | 0.00% | 975 |
| 2024-04-08 | $3.51 | $3.53 | 0.57% | 5400 |
| 2024-04-05 | $3.51 | $3.55 | 1.14% | 1500 |
| 2024-04-04 | $3.41 | $3.42 | 0.29% | 69219 |
| 2024-04-03 | $3.29 | $3.29 | 0.00% | 1000 |
| 2024-04-02 | $3.02 | $3.19 | 5.63% | 2720 |
| 2024-04-01 | $3.03 | $3.02 | -0.33% | 2800 |
| 2024-03-28 | $2.91 | $2.91 | 0.00% | 636 |
| 2024-03-27 | $2.95 | $2.91 | -1.36% | 1000 |
| 2024-03-25 | $2.88 | $2.88 | 0.00% | 5105 |