Collective Mining Ltd.
CNL.TOTSXBasic Materials● Active
$19.53
+$0.23(+1.19%)
Market Cap$1.8B
P/E Ratio—
52W High$30.12
52W Low$11.7
Collective Mining Ltd.（CNL.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnl.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$30.12
Apr 23, 2026
-35.1% from here
5-Year Low5Y
$1.90
Nov 24, 2022
+928.4% from low
IPO Priceadj.
$2.00
Jan 11, 2019
+877.0% since IPO
1 Year Ago
$14.93
Jun 9, 2025
+30.9% in 1Y
5 Years Ago
$3.39
Jun 8, 2021
+476.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CNL.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $21.43 | $21.57 | $19.20 | $19.30 | $19.30 | 217K | -9.94% |
| Jun 4, 2026 | $22.43 | $22.68 | $21.78 | $22.00 | $22.00 | 89K | -1.92% |
| Jun 3, 2026 | $22.41 | $22.79 | $21.70 | $22.19 | $22.19 | 146K | -0.98% |
| Jun 2, 2026 | $21.97 | $23.18 | $21.82 | $23.16 | $23.16 | 178K | +5.42% |
| Jun 1, 2026 | $21.76 | $22.26 | $20.93 | $21.78 | $21.78 | 171K | +0.09% |
| May 29, 2026 | $20.91 | $22.43 | $20.91 | $22.43 | $22.43 | 243K | +7.27% |
| May 28, 2026 | $20.74 | $21.45 | $19.96 | $21.00 | $21.00 | 235K | +1.25% |
| May 27, 2026 | $22.60 | $22.63 | $20.86 | $20.92 | $20.92 | 109K | -7.43% |
| May 26, 2026 | $22.79 | $23.00 | $22.28 | $22.63 | $22.63 | 82K | -0.70% |
| May 25, 2026 | $22.00 | $23.06 | $22.00 | $22.96 | $22.96 | 46K | +4.36% |
| May 22, 2026 | $21.93 | $21.96 | $21.42 | $21.67 | $21.67 | 93K | -1.19% |
| May 21, 2026 | $21.99 | $22.32 | $21.26 | $21.79 | $21.79 | 149K | -0.91% |
| May 20, 2026 | $21.71 | $23.15 | $21.71 | $22.31 | $22.31 | 241K | +2.76% |
| May 19, 2026 | $21.52 | $21.69 | $20.62 | $21.38 | $21.38 | 187K | -0.65% |
| May 15, 2026 | $22.58 | $22.76 | $21.91 | $22.36 | $22.36 | 210K | -0.97% |
| May 14, 2026 | $23.85 | $24.21 | $22.44 | $24.00 | $24.00 | 192K | +0.63% |
| May 13, 2026 | $25.15 | $25.37 | $24.53 | $24.75 | $24.75 | 184K | -1.59% |
| May 12, 2026 | $23.71 | $24.97 | $23.38 | $24.61 | $24.61 | 201K | +3.80% |
| May 11, 2026 | $25.14 | $25.37 | $23.96 | $23.98 | $23.98 | 129K | -4.61% |
| May 8, 2026 | $24.40 | $24.95 | $24.21 | $24.94 | $24.94 | 116K | +2.21% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · CNL.TO
Jan 1 → Dec 31 · 6 years2026-6.2%$20.58 → $19.30
-6.2%
2025+234.4%$5.98 → $20.00
+234.4%
2024+44.6%$4.13 → $5.97
+44.6%
2023+62.1%$2.61 → $4.23
+62.1%
2022-15.0%$3.00 → $2.55
-15.0%
2021-15.5%$3.49 → $2.95
-15.5%
Best Year2025 · +234.4%
Worst Year2021 · -15.5%
Positive Years3 / 6
Avg Annual Return+50.7%
6Y Total Return+453.0%
6Y CAGR~+33.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in CNL.TO?
If you invested $1,000 in CNL.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,770
Total Return+877.0%
CAGR~+38.5% / yr
Profit+$8,770
Based on Jan 11, 2019 · $2.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Collective Mining Ltd.（CNL.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $19.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNL.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNL.TO 历史股价FMP 日线复权 OHLCV