Collective Mining Ltd. (CNL) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -23.0%
- 3M
- -22.0%
- YTD
- -9.9%
- 1Y
- +14.5%
- 3Y
- +65.4%
- 5Y
- +35.2%
Loading 10-year price history...
CNL Historical Performance
CNL Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +50.2%
- 2025 annual price return
- +240.1%
- 2026 annual price return
- +49.2%
CNL Stock Price Trajectory (2024–2026)
As of June 30, 2026, Collective Mining Ltd. (CNL) trades at $12.53, representing a +14.5% return over the past year. The stock has delivered a +351.3% total return over five years (+35.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $21.97 on April 23, 2026. From this peak, CNL has corrected -43.0%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers GFI (+40.8% 1Y), MUX (+86.7% 1Y), and AEM (+29.3% 1Y), CNL has underperformed the peer group average. Compare CNL vs GFI →
CNL Historical Price Data · from 2024
Rows 1–50 of 487| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 13.20 | 13.20 | 12.50 | 12.53 | 75K | -3.54% |
| 2026-06-26 | 12.56 | 13.21 | 12.56 | 12.99 | 28K | +3.10% |
| 2026-06-25 | 12.60 | 13.33 | 12.28 | 12.60 | 74K | +0.80% |
| 2026-06-24 | 12.50 | 12.69 | 12.00 | 12.50 | 57K | -4.14% |
| 2026-06-23 | 13.19 | 13.61 | 12.92 | 13.04 | 39K | -5.58% |
| 2026-06-22 | 13.93 | 14.29 | 13.33 | 13.81 | 62K | -0.07% |
| 2026-06-18 | 14.49 | 14.51 | 13.48 | 13.82 | 53K | -4.03% |
| 2026-06-17 | 15.35 | 15.93 | 14.40 | 14.40 | 50K | -4.26% |
| 2026-06-16 | 15.87 | 15.87 | 15.04 | 15.04 | 39K | -1.70% |
| 2026-06-15 | 14.66 | 16.21 | 14.66 | 15.30 | 44K | +8.66% |
| 2026-06-12 | 13.47 | 14.26 | 13.47 | 14.08 | 37K | +3.83% |
| 2026-06-11 | 13.10 | 13.74 | 12.94 | 13.56 | 32K | +5.12% |
| 2026-06-10 | 13.38 | 13.72 | 12.90 | 12.90 | 67K | -7.06% |
| 2026-06-09 | 14.28 | 14.42 | 13.26 | 13.88 | 43K | -3.34% |
| 2026-06-08 | 13.85 | 14.61 | 13.58 | 14.36 | 35K | +2.79% |
| 2026-06-05 | 15.26 | 15.44 | 13.79 | 13.97 | 12K | -11.25% |
| 2026-06-04 | 16.00 | 16.38 | 15.66 | 15.74 | 41K | -1.75% |
| 2026-06-03 | 16.30 | 16.30 | 15.63 | 16.02 | 50K | -4.47% |
| 2026-06-02 | 15.97 | 16.77 | 15.79 | 16.77 | 42K | +7.16% |
| 2026-06-01 | 15.80 | 15.83 | 15.04 | 15.65 | 52K | -3.87% |
| 2026-05-29 | 15.27 | 16.28 | 15.27 | 16.28 | 70K | +6.96% |
| 2026-05-28 | 14.98 | 15.60 | 14.42 | 15.22 | 51K | +0.33% |
| 2026-05-27 | 16.23 | 16.33 | 15.07 | 15.17 | 45K | -7.73% |
| 2026-05-26 | 16.40 | 16.65 | 16.13 | 16.44 | 45K | +4.78% |
| 2026-05-22 | 15.85 | 15.91 | 15.50 | 15.69 | 27K | +0.06% |
| 2026-05-21 | 16.27 | 16.27 | 15.42 | 15.68 | 38K | -4.39% |
| 2026-05-20 | 15.70 | 16.89 | 15.70 | 16.40 | 52K | +4.39% |
| 2026-05-19 | 15.80 | 15.85 | 15.03 | 15.71 | 64K | -1.44% |
| 2026-05-18 | 16.40 | 16.95 | 15.68 | 15.94 | 41K | -1.91% |
| 2026-05-15 | 16.65 | 16.65 | 15.85 | 16.25 | 83K | -7.04% |
| 2026-05-14 | 18.00 | 18.00 | 16.39 | 17.48 | 57K | -3.27% |
| 2026-05-13 | 18.05 | 18.51 | 17.93 | 18.07 | 45K | +0.11% |
| 2026-05-12 | 17.36 | 18.16 | 17.10 | 18.05 | 41K | +2.91% |
| 2026-05-11 | 18.39 | 18.59 | 17.50 | 17.54 | 48K | -4.00% |
| 2026-05-08 | 17.96 | 18.27 | 17.71 | 18.27 | 35K | +3.10% |
| 2026-05-07 | 18.48 | 18.84 | 17.72 | 17.72 | 28K | -1.83% |
| 2026-05-06 | 17.81 | 18.10 | 17.24 | 18.05 | 46K | +8.08% |
| 2026-05-05 | 17.67 | 17.67 | 16.60 | 16.70 | 41K | -3.80% |
| 2026-05-04 | 18.14 | 18.14 | 17.23 | 17.36 | 49K | -4.41% |
| 2026-05-01 | 18.17 | 18.62 | 17.98 | 18.16 | 39K | +0.11% |
| 2026-04-30 | 18.25 | 18.57 | 17.93 | 18.14 | 62K | -0.60% |
| 2026-04-29 | 18.81 | 18.81 | 18.03 | 18.25 | 42K | -3.69% |
| 2026-04-28 | 19.53 | 19.69 | 18.63 | 18.95 | 27K | -4.39% |
| 2026-04-27 | 19.93 | 20.41 | 19.67 | 19.82 | 34K | -0.75% |
| 2026-04-24 | 20.60 | 20.62 | 19.90 | 19.97 | 51K | -2.11% |
| 2026-04-23 | 21.34 | 21.97 | 20.02 | 20.40 | 61K | -1.40% |
| 2026-04-22 | 20.58 | 21.79 | 20.58 | 20.69 | 56K | +2.07% |
| 2026-04-21 | 20.67 | 20.89 | 20.01 | 20.27 | 59K | -2.50% |
| 2026-04-20 | 20.16 | 21.39 | 20.16 | 20.79 | 49K | +1.91% |
| 2026-04-17 | 19.88 | 21.09 | 19.85 | 20.40 | 47K | +3.29% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CNL — Frequently Asked Questions
Quick answers to the most common questions about buying CNL stock.
How has CNL stock performed recently?
CNL returned +14.5% over the past year, beating its 5-year annualized CAGR of +35.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CNL's all-time high price?
Collective Mining Ltd. reached $21.97 on 2026-04-23. The 52-week high is $21.97. Current 1-year return of +14.5% places the stock closer to historical peaks.
Where can I download CNL historical price data?
This page provides CNL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.