Collective Mining Stock Price History
NASDAQ: CNLBasic MaterialsGoldUSD
12.06+0.43 (+3.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNL price history at a glance
The price history for Collective Mining (CNL) on this page begins on July 12, 2021, when the stock closed at $3.07; it most recently closed at $12.06 on October 5, 2026. The highest price in this record is $21.97, reached on April 20, 2026; the latest close is 45.1% below that peak. Across the 4 complete calendar years in the table, CNL finished higher in 3 and lower in 1. Its best year was 2025 (+230.2%) and its worst was 2022 (-12.8%).
Over roughly 5 years the share price changed +293.5%, a 29.9% compound annual price return (excluding dividends). In the last 12 months alone, CNL has lost 7.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $21.97
- Date of high
- Apr 20, 2026
- Low since 2021
- $0.00
- Date of low
- Oct 4, 2021
- 52-week high
- $21.97
- 52-week low
- $9.77
- Last close
- $12.06
CNL returns
1 week
-0.58%
1 month
-19.60%
3 months
-5.49%
6 months
-36.22%
Year to date
-17.34%
1 year
-7.30%
3 years
+226.83%
5 years
+434.81%
CNL price return, excluding dividends.
CNL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.06 | -13.30% |
| 2025 | 13.91 | +230.25% |
| 2024 | 4.21 | +31.21% |
| 2023 | 3.21 | +67.36% |
| 2022 | 1.92 | -12.82% |
| 2021* | 2.20 | -28.22% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CNL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.86 | 12.26 | 11.82 | 12.06 | +3.70% | |
| 11.51 | 11.80 | 11.35 | 11.63 | -0.34% | |
| 11.91 | 12.19 | 11.45 | 11.67 | -4.50% | |
| 12.21 | 12.38 | 11.90 | 12.22 | +0.91% | |
| 12.12 | 12.24 | 11.60 | 12.11 | -0.16% | |
| 12.35 | 12.59 | 11.97 | 12.13 | +0.58% | |
| 12.25 | 12.29 | 11.93 | 12.06 | -1.63% | |
| 12.54 | 12.78 | 12.21 | 12.26 | -1.92% | |
| 12.45 | 12.55 | 12.29 | 12.50 | +1.87% | |
| 12.31 | 12.58 | 12.03 | 12.27 | -5.18% | |
| 13.08 | 13.08 | 12.60 | 12.94 | -0.69% | |
| 13.21 | 13.21 | 12.58 | 13.03 | -1.51% | |
| 13.19 | 13.39 | 12.90 | 13.23 | -3.29% | |
| 13.03 | 13.81 | 12.95 | 13.68 | +5.88% | |
| 13.21 | 13.21 | 12.74 | 12.92 | -0.54% | |
| 13.00 | 13.28 | 12.81 | 12.99 | +0.78% | |
| 12.64 | 13.02 | 12.44 | 12.89 | +4.97% | |
| 13.03 | 13.22 | 12.07 | 12.28 | -4.58% | |
| 13.56 | 13.56 | 12.70 | 12.87 | -3.23% | |
| 13.75 | 13.75 | 12.88 | 13.30 | -5.51% | |
| 15.04 | 15.40 | 14.02 | 14.08 | -3.92% | |
| 14.74 | 15.08 | 14.41 | 14.65 | -2.33% | |
| 16.42 | 16.48 | 14.93 | 15.00 | -11.45% | |
| 16.85 | 17.78 | 16.85 | 16.94 | +1.13% | |
| 16.59 | 17.00 | 16.53 | 16.75 | -0.95% | |
| 16.70 | 17.18 | 16.25 | 16.91 | +3.87% | |
| 15.21 | 16.31 | 15.15 | 16.28 | +7.89% | |
| 14.65 | 15.70 | 14.64 | 15.09 | -0.20% | |
| 15.20 | 15.34 | 14.83 | 15.12 | -0.79% | |
| 15.99 | 16.09 | 14.97 | 15.24 | -4.87% | |
| 15.34 | 16.12 | 15.34 | 16.02 | +1.97% | |
| 16.54 | 16.54 | 15.58 | 15.71 | -4.61% | |
| 16.02 | 16.71 | 15.83 | 16.47 | +2.11% | |
| 15.99 | 16.36 | 15.35 | 16.13 | +2.84% | |
| 15.41 | 15.98 | 15.25 | 15.69 | +3.12% | |
| 15.51 | 15.56 | 14.93 | 15.21 | -2.25% | |
| 15.34 | 15.59 | 14.84 | 15.56 | +6.72% | |
| 14.65 | 14.91 | 14.00 | 14.58 | -0.34% | |
| 14.98 | 15.22 | 14.54 | 14.63 | -1.22% | |
| 14.34 | 15.05 | 14.34 | 14.81 | +2.00% | |
| 14.13 | 14.67 | 13.93 | 14.52 | +1.97% | |
| 16.45 | 16.45 | 14.07 | 14.24 | -1.86% | |
| 14.26 | 14.51 | 13.98 | 14.51 | +1.04% | |
| 14.12 | 14.47 | 14.00 | 14.36 | +1.63% | |
| 14.00 | 14.46 | 13.65 | 14.13 | +5.61% | |
| 13.10 | 13.43 | 12.94 | 13.38 | +1.59% | |
| 13.78 | 13.78 | 12.85 | 13.17 | +1.86% | |
| 12.99 | 13.55 | 12.69 | 12.93 | +2.38% | |
| 12.50 | 12.92 | 12.33 | 12.63 | +2.52% | |
| 12.83 | 13.00 | 12.27 | 12.32 | -6.31% | |
| 12.56 | 13.16 | 12.56 | 13.15 | +5.71% | |
| 12.40 | 12.88 | 11.87 | 12.44 | -1.97% | |
| 12.80 | 12.91 | 12.10 | 12.69 | -2.23% | |
| 13.01 | 13.17 | 12.08 | 12.98 | +1.41% | |
| 12.78 | 13.07 | 12.33 | 12.80 | +1.27% | |
| 12.79 | 12.97 | 12.53 | 12.64 | -4.53% | |
| 13.00 | 13.74 | 13.00 | 13.24 | +1.92% | |
| 12.59 | 12.99 | 12.36 | 12.99 | +5.95% | |
| 12.04 | 12.32 | 12.04 | 12.26 | +1.24% | |
| 11.78 | 12.39 | 11.57 | 12.11 | +3.15% | |
| 12.32 | 12.32 | 11.39 | 11.74 | -4.55% | |
| 12.65 | 12.87 | 12.25 | 12.30 | -5.31% | |
| 13.00 | 13.14 | 12.76 | 12.99 | +4.59% | |
| 12.41 | 12.43 | 12.10 | 12.42 | -2.66% | |
| 12.85 | 12.89 | 12.36 | 12.76 | -0.62% | |
| 12.23 | 12.89 | 12.23 | 12.84 | +8.17% | |
| 12.36 | 12.36 | 11.44 | 11.87 | -5.57% | |
| 13.27 | 13.27 | 12.43 | 12.57 | -7.64% | |
| 13.47 | 13.80 | 13.30 | 13.61 | +3.42% | |
| 12.99 | 13.35 | 12.53 | 13.16 | +6.13% | |
| 12.35 | 13.10 | 12.35 | 12.40 | +1.22% | |
| 12.71 | 12.71 | 12.25 | 12.25 | -2.23% | |
| 13.20 | 13.20 | 12.50 | 12.53 | -3.54% | |
| 12.56 | 13.22 | 12.56 | 12.99 | +3.10% | |
| 12.60 | 13.33 | 12.28 | 12.60 | +0.80% | |
| 12.50 | 12.69 | 12.00 | 12.50 | -4.14% | |
| 13.19 | 13.61 | 12.93 | 13.04 | -5.58% | |
| 13.93 | 14.30 | 13.33 | 13.81 | -0.07% | |
| 14.49 | 14.51 | 13.48 | 13.82 | -4.03% | |
| 15.35 | 15.93 | 14.40 | 14.40 | -4.26% | |
| 15.87 | 15.87 | 15.04 | 15.04 | -1.70% | |
| 14.66 | 16.21 | 14.66 | 15.30 | +8.66% | |
| 13.48 | 14.23 | 13.48 | 14.08 | +3.83% | |
| 13.10 | 13.74 | 12.94 | 13.56 | +5.12% | |
| 13.38 | 13.72 | 12.90 | 12.90 | -7.06% | |
| 14.28 | 14.42 | 13.26 | 13.88 | -3.34% | |
| 13.85 | 14.61 | 13.58 | 14.36 | +2.79% | |
| 15.26 | 15.44 | 13.79 | 13.97 | -11.25% | |
| 16.00 | 16.38 | 15.66 | 15.74 | -1.75% | |
| 16.30 | 16.30 | 15.63 | 16.02 | -4.47% | |
| 15.97 | 16.77 | 15.79 | 16.77 | +7.16% | |
| 15.80 | 15.83 | 15.04 | 15.65 | -3.87% | |
| 15.27 | 16.28 | 15.27 | 16.28 | +6.96% | |
| 14.98 | 15.60 | 14.42 | 15.22 | +0.33% | |
| 16.23 | 16.33 | 14.91 | 15.17 | -7.73% | |
| 16.40 | 16.65 | 16.13 | 16.44 | +4.78% | |
| 15.85 | 15.91 | 15.50 | 15.69 | +0.06% | |
| 16.27 | 16.27 | 15.42 | 15.68 | -4.39% | |
| 15.70 | 16.89 | 15.70 | 16.40 | +4.39% | |
| 15.80 | 15.85 | 14.91 | 15.71 | -1.44% | |
| 16.40 | 16.95 | 15.68 | 15.94 | -1.91% | |
| 16.65 | 16.65 | 15.85 | 16.25 | -7.04% | |
| 18.00 | 18.00 | 16.39 | 17.48 | -3.27% | |
| 18.05 | 18.51 | 17.93 | 18.07 | +0.11% | |
| 17.36 | 18.16 | 17.10 | 18.05 | +3.38% | |
| 18.39 | 18.67 | 17.46 | 17.46 | -4.43% | |
| 17.96 | 18.27 | 17.71 | 18.27 | +3.10% | |
| 18.48 | 18.84 | 17.72 | 17.72 | -1.83% | |
| 17.81 | 18.11 | 17.24 | 18.05 | +8.08% | |
| 17.67 | 17.67 | 16.62 | 16.70 | -3.80% | |
| 18.14 | 18.14 | 17.23 | 17.36 | -4.41% | |
| 18.17 | 18.62 | 17.98 | 18.16 | +0.11% | |
| 18.25 | 18.57 | 17.93 | 18.14 | -0.60% | |
| 18.81 | 18.81 | 18.05 | 18.25 | -3.69% | |
| 19.53 | 19.69 | 18.63 | 18.95 | -4.39% | |
| 19.93 | 20.41 | 19.67 | 19.82 | -0.75% | |
| 20.60 | 20.62 | 19.86 | 19.97 | -2.11% | |
| 21.34 | 21.97 | 20.03 | 20.40 | -1.40% | |
| 20.58 | 21.79 | 20.58 | 20.69 | +2.07% | |
| 20.67 | 20.89 | 20.01 | 20.27 | -2.50% | |
| 20.16 | 21.39 | 20.16 | 20.79 | +1.91% | |
| 19.88 | 21.09 | 19.85 | 20.40 | +4.94% | |
| 19.43 | 19.88 | 19.16 | 19.44 | +0.62% | |
| 19.15 | 19.52 | 18.81 | 19.32 | -0.87% | |
| 19.04 | 19.70 | 19.04 | 19.49 | +3.62% | |
| 18.64 | 19.00 | 18.40 | 18.81 | -0.53% | |
| 19.30 | 19.30 | 18.47 | 18.91 | +1.45% | |
| 18.77 | 19.18 | 18.59 | 18.64 | -0.64% | |
| 19.29 | 19.32 | 18.30 | 18.76 | +2.85% | |
| 18.51 | 18.51 | 17.92 | 18.24 | -1.41% | |
| 18.14 | 18.99 | 18.05 | 18.50 | +1.43% | |
| 17.35 | 18.32 | 17.35 | 18.24 | -1.19% | |
| 17.65 | 19.15 | 17.45 | 18.46 | +4.83% | |
| 16.25 | 17.70 | 16.06 | 17.61 | +9.65% | |
| 15.75 | 16.28 | 15.44 | 16.06 | +6.71% | |
| 14.51 | 15.68 | 14.51 | 15.05 | +6.29% | |
| 14.24 | 14.65 | 14.05 | 14.16 | -3.15% | |
| 14.75 | 14.79 | 14.44 | 14.62 | +3.18% | |
| 13.89 | 14.45 | 13.86 | 14.17 | -2.14% | |
| 13.65 | 15.08 | 13.32 | 14.48 | +3.65% | |
| 15.13 | 15.26 | 13.75 | 13.97 | -7.30% | |
| 16.09 | 16.09 | 14.20 | 15.07 | -8.89% | |
| 15.90 | 16.87 | 15.90 | 16.54 | -0.60% | |
| 17.12 | 17.12 | 16.25 | 16.64 | -1.77% | |
| 15.40 | 17.30 | 15.40 | 16.94 | +10.86% | |
| 15.30 | 16.51 | 15.27 | 15.28 | -7.67% | |
| 17.50 | 17.50 | 16.40 | 16.55 | -5.70% | |
| 17.93 | 17.99 | 17.03 | 17.55 | -3.57% | |
| 17.55 | 18.65 | 17.55 | 18.20 | +5.94% | |
| 16.81 | 17.18 | 15.87 | 17.18 | -0.41% | |
| 17.00 | 17.65 | 16.83 | 17.25 | -1.37% | |
| 18.87 | 18.87 | 17.11 | 17.49 | -8.00% | |
| 19.03 | 19.38 | 18.50 | 19.01 | +0.69% | |
| 19.50 | 19.54 | 17.95 | 18.88 | -7.13% | |
| 20.86 | 21.20 | 19.80 | 20.33 | -2.07% | |
| 20.38 | 21.07 | 20.01 | 20.76 | +2.67% | |
| 20.10 | 20.28 | 18.92 | 20.22 | +0.70% | |
| 20.20 | 20.44 | 19.66 | 20.08 | +0.45% | |
| 17.38 | 20.23 | 17.38 | 19.99 | +11.80% | |
| 17.76 | 17.99 | 17.56 | 17.88 | +2.64% | |
| 16.92 | 17.49 | 16.31 | 17.42 | +4.50% | |
| 16.11 | 16.67 | 16.01 | 16.67 | +3.54% | |
| 15.98 | 16.46 | 15.50 | 16.10 | +2.35% | |
| 16.24 | 16.24 | 15.42 | 15.73 | -6.09% | |
| 16.87 | 16.92 | 16.47 | 16.75 | +2.32% | |
| 17.57 | 17.58 | 16.33 | 16.37 | -8.90% | |
| 17.95 | 18.26 | 17.52 | 17.97 | +0.73% | |
| 18.24 | 18.26 | 17.79 | 17.84 | -3.31% | |
| 16.71 | 18.45 | 16.71 | 18.45 | +13.33% | |
| 15.65 | 16.43 | 15.65 | 16.28 | +4.03% | |
| 16.21 | 16.46 | 15.55 | 15.65 | -9.33% | |
| 18.66 | 18.66 | 16.31 | 17.26 | -5.48% | |
| 17.42 | 18.35 | 16.94 | 18.26 | +10.33% | |
| 16.15 | 16.59 | 15.95 | 16.55 | +1.10% | |
| 17.98 | 18.06 | 16.37 | 16.37 | -12.65% | |
| 20.01 | 21.24 | 18.01 | 18.74 | -5.40% | |
| 19.26 | 19.89 | 18.69 | 19.81 | +5.04% | |
| 16.88 | 18.86 | 16.80 | 18.86 | +12.40% | |
| 17.10 | 17.49 | 16.60 | 16.78 | +0.90% | |
| 16.28 | 16.67 | 16.03 | 16.63 | +3.55% | |
| 15.93 | 16.61 | 15.25 | 16.06 | +1.01% | |
| 16.70 | 16.82 | 15.74 | 15.90 | +1.53% | |
| 15.48 | 15.95 | 15.14 | 15.66 | +4.12% | |
| 15.24 | 15.26 | 14.72 | 15.04 | -2.21% | |
| 15.88 | 15.96 | 15.30 | 15.38 | -3.87% | |
| 16.00 | 16.16 | 15.66 | 16.00 | +0.82% | |
| 15.55 | 16.80 | 15.45 | 15.87 | +4.20% | |
| 14.75 | 15.51 | 14.75 | 15.23 | +5.65% | |
| 14.77 | 14.77 | 14.32 | 14.42 | -1.00% | |
| 14.45 | 14.87 | 14.45 | 14.56 | -1.02% | |
| 14.33 | 14.89 | 13.99 | 14.71 | +2.19% | |
| 14.56 | 14.79 | 14.24 | 14.40 | -0.31% | |
| 14.44 | 14.71 | 14.29 | 14.44 | +3.81% | |
| 14.75 | 14.75 | 13.76 | 13.91 | -4.66% | |
| 14.96 | 15.12 | 14.55 | 14.59 | -2.80% | |
| 15.19 | 15.39 | 14.90 | 15.01 | +1.76% | |
| 15.15 | 15.15 | 14.46 | 14.75 | -4.53% | |
| 15.36 | 16.16 | 15.29 | 15.45 | +1.58% | |
| 15.07 | 15.24 | 15.01 | 15.21 | +0.93% | |
| 15.46 | 15.46 | 15.04 | 15.07 | -0.46% | |
| 14.33 | 15.28 | 14.33 | 15.14 | +8.53% | |
| 13.92 | 14.23 | 13.84 | 13.95 | +3.26% | |
| 13.55 | 13.99 | 13.51 | 13.51 | -1.39% | |
| 13.20 | 14.06 | 13.20 | 13.70 | +5.38% | |
| 12.72 | 13.00 | 12.72 | 13.00 | +2.28% | |
| 12.78 | 13.01 | 12.59 | 12.71 | -0.39% | |
| 12.64 | 12.92 | 12.41 | 12.76 | +2.90% | |
| 11.63 | 12.48 | 11.63 | 12.40 | +4.82% | |
| 11.22 | 12.00 | 10.90 | 11.83 | +5.44% | |
| 11.37 | 11.47 | 11.15 | 11.22 | -1.15% | |
| 11.37 | 11.57 | 11.26 | 11.35 | -0.09% | |
| 11.46 | 11.52 | 11.33 | 11.36 | -0.74% | |
| 11.35 | 11.58 | 11.35 | 11.45 | +0.04% | |
| 11.33 | 11.68 | 11.29 | 11.44 | +1.60% | |
| 11.18 | 11.29 | 11.09 | 11.26 | +0.81% | |
| 11.61 | 11.61 | 11.04 | 11.17 | -3.04% | |
| 11.19 | 11.69 | 11.12 | 11.52 | +4.07% | |
| 11.04 | 11.21 | 11.04 | 11.07 | +0.45% | |
| 10.55 | 11.16 | 10.55 | 11.02 | +4.36% | |
| 10.10 | 10.69 | 10.10 | 10.56 | +5.49% | |
| 9.85 | 10.23 | 9.80 | 10.01 | +1.73% | |
| 10.65 | 10.95 | 9.84 | 9.84 | -6.64% | |
| 10.63 | 10.73 | 10.38 | 10.54 | +1.84% | |
| 10.30 | 10.47 | 10.20 | 10.35 | +0.58% | |
| 10.51 | 10.65 | 10.19 | 10.29 | -3.29% | |
| 10.05 | 10.64 | 9.77 | 10.64 | +3.60% | |
| 11.15 | 11.15 | 10.25 | 10.27 | -6.21% | |
| 10.45 | 11.09 | 10.45 | 10.95 | +2.15% | |
| 10.95 | 10.98 | 10.63 | 10.72 | -1.47% | |
| 10.86 | 11.06 | 10.85 | 10.88 | +3.32% | |
| 10.22 | 10.64 | 10.22 | 10.53 | +0.96% | |
| 10.91 | 11.03 | 10.43 | 10.43 | -4.84% | |
| 10.99 | 11.21 | 10.84 | 10.96 | +0.92% | |
| 11.52 | 11.68 | 10.77 | 10.86 | -8.20% | |
| 11.32 | 12.13 | 11.32 | 11.83 | +4.14% | |
| 11.66 | 11.70 | 11.35 | 11.36 | -1.98% | |
| 11.49 | 11.66 | 11.21 | 11.59 | +1.13% | |
| 11.84 | 11.88 | 11.39 | 11.46 | +2.96% | |
| 11.00 | 11.32 | 10.87 | 11.13 | -0.36% | |
| 11.55 | 11.64 | 11.03 | 11.17 | -5.18% | |
| 11.84 | 12.12 | 11.63 | 11.78 | -1.17% | |
| 11.32 | 12.00 | 11.32 | 11.92 | +6.05% | |
| 10.54 | 11.33 | 10.43 | 11.24 | +3.50% | |
| 11.19 | 11.43 | 10.70 | 10.86 | -7.34% | |
| 12.00 | 12.00 | 11.44 | 11.72 | +0.86% | |
| 12.30 | 12.55 | 11.52 | 11.62 | -9.57% | |
| 13.44 | 13.50 | 12.69 | 12.85 | -3.53% | |
| 13.60 | 13.67 | 13.22 | 13.32 | -1.04% | |
| 13.51 | 13.54 | 13.35 | 13.46 | -1.82% | |
| 13.66 | 13.77 | 13.50 | 13.71 | +3.01% | |
| 13.06 | 13.50 | 13.06 | 13.31 | +2.31% | |
| 13.48 | 13.62 | 12.95 | 13.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNL chart for longer ranges.