UK markets open in 5 hours 24 minutes
NIKKEI 225
38,270.83 +68.46 (+0.18%) HANG SENG
18,306.25 -7.61 (-0.04%) CRUDE OIL
79.28 +0.29 (+0.37%) GOLD FUTURES
2,317.10 -5.20 (-0.22%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,200.63 -799.61 (-1.60%)
Collective Mining Ltd. (CNL.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:34PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4.1200 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 29,800 |
| 07 May 2024 | 4.1400 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 27,300 |
| 06 May 2024 | 4.0500 | 4.1600 | 4.0500 | 4.1600 | 4.1600 | 32,900 |
| 03 May 2024 | 4.1900 | 4.1900 | 4.0500 | 4.0700 | 4.0700 | 31,900 |
| 02 May 2024 | 4.2000 | 4.3600 | 4.1200 | 4.1200 | 4.1200 | 14,400 |
| 01 May 2024 | 4.2100 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 30,100 |
| 30 Apr 2024 | 4.2100 | 4.2500 | 4.1500 | 4.1500 | 4.1500 | 27,500 |
| 29 Apr 2024 | 4.4500 | 4.5100 | 4.3600 | 4.3700 | 4.3700 | 16,100 |
| 26 Apr 2024 | 4.4400 | 4.5100 | 4.4200 | 4.4500 | 4.4500 | 25,100 |
| 25 Apr 2024 | 4.4900 | 4.4900 | 4.3700 | 4.4500 | 4.4500 | 32,500 |
| 24 Apr 2024 | 4.3300 | 4.4300 | 4.1200 | 4.3900 | 4.3900 | 333,300 |
| 23 Apr 2024 | 4.4100 | 4.4100 | 4.2300 | 4.3100 | 4.3100 | 55,300 |
| 22 Apr 2024 | 4.3500 | 4.3800 | 4.2600 | 4.3800 | 4.3800 | 25,000 |
| 19 Apr 2024 | 4.4400 | 4.4400 | 4.3700 | 4.3900 | 4.3900 | 26,400 |
| 18 Apr 2024 | 4.4400 | 4.5400 | 4.4200 | 4.4300 | 4.4300 | 374,700 |
| 17 Apr 2024 | 4.4600 | 4.5000 | 4.4100 | 4.4600 | 4.4600 | 27,000 |
| 16 Apr 2024 | 4.7000 | 4.7000 | 4.4200 | 4.4900 | 4.4900 | 41,400 |
| 15 Apr 2024 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | 4.6500 | 21,900 |
| 12 Apr 2024 | 5.0800 | 5.0900 | 4.7700 | 4.7900 | 4.7900 | 46,400 |
| 11 Apr 2024 | 4.9200 | 5.0700 | 4.7500 | 5.0300 | 5.0300 | 106,000 |
| 10 Apr 2024 | 4.6900 | 4.8900 | 4.6800 | 4.8500 | 4.8500 | 112,800 |
| 09 Apr 2024 | 4.8200 | 4.8200 | 4.7300 | 4.7900 | 4.7900 | 8,900 |
| 08 Apr 2024 | 4.6900 | 4.8500 | 4.6800 | 4.8200 | 4.8200 | 30,800 |
| 05 Apr 2024 | 4.6700 | 4.8500 | 4.6600 | 4.7900 | 4.7900 | 54,800 |
| 04 Apr 2024 | 4.5400 | 4.7000 | 4.5400 | 4.6400 | 4.6400 | 40,100 |
| 03 Apr 2024 | 4.3500 | 4.5800 | 4.3500 | 4.5700 | 4.5700 | 276,700 |
| 02 Apr 2024 | 4.1000 | 4.3600 | 4.1000 | 4.3100 | 4.3100 | 72,700 |
| 01 Apr 2024 | 4.1000 | 4.2100 | 4.0700 | 4.0850 | 4.0850 | 13,800 |
| 28 Mar 2024 | 3.8900 | 4.0400 | 3.8900 | 4.0000 | 4.0000 | 84,700 |
| 27 Mar 2024 | 3.8900 | 4.0000 | 3.8900 | 3.9800 | 3.9800 | 52,500 |
| 26 Mar 2024 | 3.8900 | 3.9600 | 3.8800 | 3.9100 | 3.9100 | 12,600 |
| 25 Mar 2024 | 3.8400 | 3.9500 | 3.8400 | 3.9200 | 3.9200 | 18,000 |
| 22 Mar 2024 | 3.9300 | 3.9300 | 3.8500 | 3.8900 | 3.8900 | 10,500 |
| 21 Mar 2024 | 4.0000 | 4.0000 | 3.8700 | 3.9000 | 3.9000 | 31,500 |
| 20 Mar 2024 | 3.9500 | 4.0100 | 3.9000 | 3.9900 | 3.9900 | 45,700 |
| 19 Mar 2024 | 4.1100 | 4.1100 | 3.9600 | 3.9900 | 3.9900 | 62,100 |
| 18 Mar 2024 | 4.1500 | 4.1500 | 4.0600 | 4.1300 | 4.1300 | 29,300 |
| 15 Mar 2024 | 4.1000 | 4.2000 | 4.0800 | 4.1000 | 4.1000 | 25,300 |
| 14 Mar 2024 | 4.2300 | 4.2300 | 4.1000 | 4.1000 | 4.1000 | 32,500 |
| 13 Mar 2024 | 4.2000 | 4.2800 | 4.1500 | 4.2500 | 4.2500 | 41,100 |
| 12 Mar 2024 | 4.2300 | 4.2300 | 4.1500 | 4.1500 | 4.1500 | 12,000 |
| 11 Mar 2024 | 4.2600 | 4.4000 | 4.2500 | 4.2500 | 4.2500 | 89,200 |
| 08 Mar 2024 | 4.3400 | 4.3500 | 4.2500 | 4.2800 | 4.2800 | 38,000 |
| 07 Mar 2024 | 4.2100 | 4.4800 | 4.2100 | 4.3000 | 4.3000 | 277,300 |
| 06 Mar 2024 | 4.4100 | 4.6700 | 4.1300 | 4.1400 | 4.1400 | 172,500 |
| 05 Mar 2024 | 4.1800 | 4.3400 | 4.1800 | 4.3400 | 4.3400 | 74,900 |
| 04 Mar 2024 | 3.9200 | 4.1700 | 3.9200 | 4.1200 | 4.1200 | 148,900 |
| 01 Mar 2024 | 3.8700 | 3.9300 | 3.8100 | 3.9100 | 3.9100 | 53,300 |
| 29 Feb 2024 | 3.7900 | 3.9000 | 3.7900 | 3.8400 | 3.8400 | 15,900 |
| 28 Feb 2024 | 3.7600 | 3.8500 | 3.6800 | 3.7000 | 3.7000 | 25,300 |
| 27 Feb 2024 | 4.0300 | 4.0300 | 3.7800 | 3.8000 | 3.8000 | 39,200 |
| 26 Feb 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7700 | 3.7700 | 29,400 |
| 23 Feb 2024 | 3.8700 | 3.8700 | 3.7200 | 3.7500 | 3.7500 | 38,600 |
| 22 Feb 2024 | 3.6900 | 3.7800 | 3.6900 | 3.7800 | 3.7800 | 29,600 |
| 21 Feb 2024 | 3.8200 | 3.8200 | 3.6700 | 3.6700 | 3.6700 | 105,300 |
| 20 Feb 2024 | 3.8900 | 3.8900 | 3.7800 | 3.8400 | 3.8400 | 13,400 |
| 16 Feb 2024 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | 3.8500 | 400 |
| 15 Feb 2024 | 4.0000 | 4.1000 | 3.9300 | 3.9500 | 3.9500 | 77,400 |
| 14 Feb 2024 | 3.9900 | 4.0000 | 3.7700 | 3.8900 | 3.8900 | 76,400 |
| 13 Feb 2024 | 3.9500 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 14,900 |
| 12 Feb 2024 | 4.0000 | 4.0100 | 3.9800 | 3.9800 | 3.9800 | 102,700 |
| 09 Feb 2024 | 4.0800 | 4.0800 | 3.9700 | 3.9700 | 3.9700 | 32,600 |
| 08 Feb 2024 | 4.1100 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 14,800 |
| 07 Feb 2024 | 4.1000 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 7,400 |
| 06 Feb 2024 | 4.1000 | 4.1000 | 4.0900 | 4.0900 | 4.0900 | 3,700 |
| 05 Feb 2024 | 4.1500 | 4.1500 | 4.1000 | 4.1200 | 4.1200 | 1,900 |
| 02 Feb 2024 | 4.1200 | 4.1700 | 4.1000 | 4.1500 | 4.1500 | 14,500 |
| 01 Feb 2024 | 4.0800 | 4.2000 | 4.0500 | 4.1400 | 4.1400 | 31,000 |
| 31 Jan 2024 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | 4.0500 | 85,700 |
| 30 Jan 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.9200 | 2,600 |
| 29 Jan 2024 | 3.8800 | 3.9100 | 3.8800 | 3.8800 | 3.8800 | 22,700 |
| 26 Jan 2024 | 3.9200 | 3.9200 | 3.8600 | 3.9100 | 3.9100 | 5,800 |
| 25 Jan 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9400 | 3.9400 | 3,400 |
| 24 Jan 2024 | 3.9400 | 4.0400 | 3.9400 | 3.9600 | 3.9600 | 11,700 |
| 23 Jan 2024 | 3.9700 | 3.9700 | 3.8800 | 3.9200 | 3.9200 | 14,800 |
| 22 Jan 2024 | 3.9200 | 3.9500 | 3.9000 | 3.9500 | 3.9500 | 4,000 |
| 19 Jan 2024 | 4.0400 | 4.0400 | 3.9000 | 3.9300 | 3.9300 | 25,400 |
| 18 Jan 2024 | 4.0400 | 4.1100 | 4.0100 | 4.0900 | 4.0900 | 20,500 |
| 17 Jan 2024 | 4.1000 | 4.1000 | 3.9600 | 3.9700 | 3.9700 | 5,300 |
| 16 Jan 2024 | 4.0400 | 4.0400 | 3.9000 | 3.9800 | 3.9800 | 28,700 |
| 15 Jan 2024 | 4.0800 | 4.1200 | 4.0800 | 4.1200 | 4.1200 | 1,500 |
| 12 Jan 2024 | 4.0500 | 4.2400 | 4.0500 | 4.1500 | 4.1500 | 18,300 |
| 11 Jan 2024 | 4.1000 | 4.1100 | 4.0100 | 4.0200 | 4.0200 | 7,100 |
| 10 Jan 2024 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 4,000 |
| 09 Jan 2024 | 4.0800 | 4.1600 | 4.0800 | 4.1000 | 4.1000 | 8,300 |
| 08 Jan 2024 | 4.1500 | 4.1500 | 4.0700 | 4.0900 | 4.0900 | 500 |
| 05 Jan 2024 | 4.0000 | 4.1900 | 4.0000 | 4.1700 | 4.1700 | 24,900 |
| 04 Jan 2024 | 4.0800 | 4.1000 | 3.9800 | 4.0000 | 4.0000 | 13,100 |
| 03 Jan 2024 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | 500 |
| 02 Jan 2024 | 4.1300 | 4.1600 | 4.0800 | 4.1300 | 4.1300 | 6,900 |
| 29 Dec 2023 | 4.2700 | 4.3500 | 4.2300 | 4.2300 | 4.2300 | 10,900 |
| 28 Dec 2023 | 4.2500 | 4.2500 | 4.2300 | 4.2300 | 4.2300 | 900 |
| 27 Dec 2023 | 4.1500 | 4.3000 | 4.1200 | 4.2300 | 4.2300 | 19,300 |
| 22 Dec 2023 | 4.2400 | 4.3300 | 4.1800 | 4.1900 | 4.1900 | 32,900 |
| 21 Dec 2023 | 4.1600 | 4.1600 | 4.1000 | 4.1300 | 4.1300 | 12,800 |
| 20 Dec 2023 | 4.1700 | 4.1700 | 4.1100 | 4.1100 | 4.1100 | 5,600 |
| 19 Dec 2023 | 4.0800 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 8,600 |
| 18 Dec 2023 | 4.0600 | 4.0600 | 3.9800 | 4.0500 | 4.0500 | 16,800 |
| 15 Dec 2023 | 4.1900 | 4.1900 | 4.0000 | 4.0300 | 4.0300 | 70,900 |
| 14 Dec 2023 | 4.1500 | 4.3200 | 4.1400 | 4.2100 | 4.2100 | 16,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.