TipRanks
Go Ultimate55% OFF

Collective Mining (CNL) Historical Prices

CNL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.5410.8210.1910.5010.50-6.58%351,8312.47
Oct 29, 202611.5011.5010.9611.2411.24-2.85%242,3711.74
Oct 28, 202611.2111.6611.0811.5711.57+3.03%201,4071.48
Oct 27, 202610.8711.2710.8311.2311.23+4.17%158,6671.18
Oct 26, 202610.3810.8310.1010.7810.78+3.95%142,6191.07
Oct 23, 202610.4910.6110.1010.3710.37-1.33%154,0331.17
Oct 22, 202611.0611.1010.4810.5110.51-8.29%99,7630.77
Oct 21, 202611.6011.7111.3011.4611.46-0.78%69,0300.53
Oct 20, 202611.2512.0711.1211.5511.55+1.32%135,3751.06
Oct 19, 202611.3111.8011.1011.4011.40+1.69%78,2440.61
Oct 16, 202611.1011.6410.9211.2111.21-0.36%121,6520.96
Oct 15, 202611.0811.3610.5711.2511.25+3.50%119,4010.95
Oct 14, 202612.2412.2410.7210.8710.87-6.13%320,2542.64
Oct 13, 202611.9712.0011.5011.5811.58-3.34%226,9351.92
Oct 12, 202611.9512.2111.7611.9811.98-0.66%107,8480.92
Oct 09, 202611.8612.2611.8212.0612.06+3.70%142,8591.24
Oct 08, 202611.5111.8011.3511.6311.63-0.34%175,4491.54
Oct 07, 202611.9112.1911.4511.6711.67-4.50%170,2091.52
Oct 06, 202612.2112.3811.9012.2212.22+0.91%155,2181.38
Oct 05, 202612.1212.2411.6012.1112.11-0.16%202,7741.84
Oct 02, 202612.3512.5911.9712.1312.13+0.58%102,5530.93
Oct 01, 202612.2512.2911.9312.0612.06-1.63%156,4731.44
Sep 30, 202612.5412.7812.2112.2612.26-1.92%190,8741.80
Sep 29, 202612.4512.5512.2912.5012.50+1.87%152,5271.45
Sep 28, 202612.3112.5812.0312.2712.27-5.18%155,0751.50
Sep 25, 202613.0813.0812.6012.9412.94-0.69%117,0371.14
Sep 24, 202613.2113.2112.5813.0313.03-1.51%165,7681.64
Sep 23, 202613.1913.3912.9013.2313.23-3.29%263,8742.71
Sep 22, 202613.0313.8112.9513.6813.68+5.88%219,9882.32
Sep 21, 202613.2113.2112.7412.9212.92-0.54%207,1082.23
Sep 18, 202613.0013.2812.8112.9912.99+0.78%249,5282.79
Sep 17, 202612.6413.0212.4412.8912.89+4.97%193,4362.19
Sep 16, 202613.0313.2212.0712.2812.28-4.58%253,3812.98
Sep 15, 202613.5613.5612.7012.8712.87-3.23%198,9572.40
Sep 14, 202613.7513.7512.8813.3013.30-5.51%200,4072.49
Sep 11, 202615.0415.4014.0214.0814.08-3.92%265,3003.44
Sep 10, 202614.7415.0814.4114.6514.65-2.33%156,1782.07
Sep 09, 202616.4216.4814.9315.0015.00-11.45%261,0653.63
Sep 08, 202616.8517.7816.8516.9416.94+1.13%171,7642.44
Sep 07, 202616.5917.0016.5316.7516.75+0.00%00.00
Sep 04, 202616.5917.0016.5316.7516.75-0.95%93,4221.33
Sep 03, 202616.7017.1816.2516.9116.91+3.87%110,2611.57
Sep 02, 202615.2116.3115.1516.2816.28+7.89%117,6791.70
Sep 01, 202614.6515.7014.6415.0915.09-0.20%130,2231.91
Aug 31, 202615.2015.3414.8315.1215.12-0.79%103,5051.54
Aug 28, 202615.9916.0914.9715.2415.24-4.87%120,3311.80
Aug 27, 202615.3416.1215.3416.0216.02+1.97%137,6112.09
Aug 26, 202616.5416.5415.5815.7115.71-4.61%127,4561.95
Aug 25, 202616.0216.7115.8316.4716.47+2.11%112,0371.73
Aug 24, 202615.9916.3615.3516.1316.13+2.84%68,9791.07