Collective Mining Ltd.
CNLAMEXBasic Materials● Active
$14.55
+$0.58(+4.15%)
Market Cap$1.3B
P/E Ratio—
52W High$21.97
52W Low$8.301
Collective Mining Ltd.（CNL）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 · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.97
Apr 23, 2026
-34.6% from here
5-Year Low5Y
$2.43
Aug 12, 2024
+491.4% from low
IPO Priceadj.
—
Jan 4, 2016
+0.0% since IPO
1 Year Ago
$10.86
Jun 9, 2025
+32.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CNL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.85 | $14.24 | $13.85 | $14.06 | $14.06 | 4K | +1.48% |
| Jun 5, 2026 | $15.26 | $15.44 | $13.79 | $13.97 | $13.97 | 101K | -8.45% |
| Jun 4, 2026 | $16.00 | $16.38 | $15.66 | $15.74 | $15.74 | 52K | -1.62% |
| Jun 3, 2026 | $16.30 | $16.30 | $15.63 | $16.02 | $16.02 | 56K | -1.72% |
| Jun 2, 2026 | $15.97 | $16.77 | $15.79 | $16.77 | $16.77 | 48K | +5.01% |
| Jun 1, 2026 | $15.80 | $15.83 | $15.04 | $15.65 | $15.65 | 92K | -0.95% |
| May 29, 2026 | $15.27 | $16.28 | $15.27 | $16.28 | $16.28 | 91K | +6.61% |
| May 28, 2026 | $14.98 | $15.60 | $14.42 | $15.22 | $15.22 | 93K | +1.60% |
| May 27, 2026 | $16.23 | $16.33 | $14.91 | $15.17 | $15.17 | 59K | -6.53% |
| May 26, 2026 | $16.40 | $16.65 | $16.13 | $16.44 | $16.44 | 47K | +0.24% |
| May 22, 2026 | $15.85 | $15.91 | $15.50 | $15.69 | $15.69 | 30K | -1.01% |
| May 21, 2026 | $16.27 | $16.27 | $15.42 | $15.68 | $15.68 | 42K | -3.63% |
| May 20, 2026 | $15.70 | $16.89 | $15.70 | $16.40 | $16.40 | 63K | +4.46% |
| May 19, 2026 | $15.80 | $15.85 | $14.91 | $15.71 | $15.71 | 95K | -0.57% |
| May 18, 2026 | $16.40 | $16.95 | $15.68 | $15.94 | $15.94 | 41K | -2.80% |
| May 15, 2026 | $16.65 | $16.65 | $15.85 | $16.25 | $16.25 | 96K | -2.40% |
| May 14, 2026 | $18.00 | $18.00 | $16.39 | $17.48 | $17.48 | 72K | -2.89% |
| May 13, 2026 | $18.05 | $18.51 | $17.93 | $18.07 | $18.07 | 58K | +0.11% |
| May 12, 2026 | $17.36 | $18.16 | $17.10 | $18.05 | $18.05 | 47K | +3.97% |
| May 11, 2026 | $18.39 | $18.67 | $17.46 | $17.46 | $17.46 | 52K | -5.06% |
Showing 1–20 of 472 records
Annual Stock Price Performance · CNL
Jan 1 → Dec 31 · 3 years2026-4.7%$14.75 → $14.05
-4.7%
2025+250.7%$4.16 → $14.59
+250.7%
2024+51.3%$2.75 → $4.16
+51.3%
Best Year2025 · +250.7%
Worst Year2026 · -4.7%
Positive Years2 / 3
Avg Annual Return+99.1%
3Y Total Return+411.1%
3Y CAGR~+72.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.57+0.00%
Mkt Cap $233.0B
BHP Group Limited
BHP
$84.47+0.00%
Mkt Cap $214.6B
Rio Tinto Group
RIO
$101.48+0.00%
Mkt Cap $164.8B
Southern Copper Corporation
SCCO
$173.00+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$229.74+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$99.94+0.00%
Mkt Cap $106.7B
Barrick Gold Corporation
ABX.TO
$55.59+0.00%
Mkt Cap $93.1B
Freeport-McMoRan Inc.
FCX
$64.60+0.00%
Mkt Cap $92.9B
Agnico Eagle Mines Limited
AEM
$164.70+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$300.57+0.00%
Mkt Cap $74.1BWhat If You Invested in CNL?
If you invested $1,000 in CNL 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,323
Total Return+32.3%
CAGR~+32.3% / yr
Profit+$323
Based on Jun 9, 2025 · $10.86Split & 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）所属板块为 Basic Materials，主要交易场所为 AMEX。本页行情快照中的最近价为 $14.37。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 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 历史股价FMP 日线复权 OHLCV