NYSE · CNL

Collective Mining Ltd.

Basic Materials · Gold

$11.67

Down-$0.55 (-4.50%)

Updated Oct 8, 2026, 3:44 AM

SID Score

3.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CNL

CNL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

CNL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$11.91	$12.19	$11.45	$11.67	170.21K
Oct 6, 2026	$12.21	$12.375	$11.90	$12.22	155.22K
Oct 5, 2026	$12.12	$12.236	$11.60	$12.11	202.78K
Oct 2, 2026	$12.35	$12.59	$11.97	$12.13	102.55K
Oct 1, 2026	$12.25	$12.29	$11.93	$12.06	158.73K
Sep 30, 2026	$12.54	$12.78	$12.21	$12.26	190.87K
Sep 29, 2026	$12.45	$12.545	$12.285	$12.50	152.53K
Sep 28, 2026	$12.31	$12.58	$12.03	$12.27	155.08K
Sep 25, 2026	$13.08	$13.08	$12.60	$12.94	117.04K
Sep 24, 2026	$13.21	$13.21	$12.575	$13.03	165.77K
Sep 23, 2026	$13.19	$13.385	$12.90	$13.23	263.87K
Sep 22, 2026	$13.03	$13.81	$12.95	$13.68	219.99K
Sep 21, 2026	$13.21	$13.21	$12.7422	$12.92	207.11K
Sep 18, 2026	$13.00	$13.275	$12.81	$12.99	249.53K
Sep 17, 2026	$12.64	$13.02	$12.44	$12.89	193.44K
Sep 16, 2026	$13.03	$13.22	$12.07	$12.28	253.38K
Sep 15, 2026	$13.56	$13.56	$12.70	$12.87	198.96K
Sep 14, 2026	$13.75	$13.75	$12.88	$13.30	200.41K
Sep 11, 2026	$15.04	$15.40	$14.02	$14.075	265.3K
Sep 10, 2026	$14.74	$15.08	$14.41	$14.65	156.18K
Sep 9, 2026	$16.42	$16.48	$14.93	$15.00	261.07K