Collective Mining Ltd. (CNL) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
CNL Historical Performance
Short-Term Returns
CNL Stock Price Trajectory (2024–2026)
As of May 8, 2026, Collective Mining Ltd. (CNL) trades at $17.72, representing a +79.5% return over the past year. The stock has delivered a +539.7% total return over five years (+44.9% 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 -19.3%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers GFI (+95.5% 1Y), MUX (+198.5% 1Y), and AEM (+60.0% 1Y), CNL has underperformed the peer group average. Compare CNL vs GFI →
CNL Historical Price Data (2025–2026)
Showing 30 of 452 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 19.43 | 19.88 | 19.16 | 19.75 | 26K | +2.23% |
| 2026-04-15 | 19.15 | 19.52 | 18.81 | 19.32 | 47K | -0.87% |
| 2026-04-14 | 19.04 | 19.70 | 19.04 | 19.49 | 40K | +3.62% |
| 2026-04-13 | 18.64 | 18.97 | 18.41 | 18.81 | 24K | -0.53% |
| 2026-04-10 | 19.30 | 19.30 | 18.47 | 18.91 | 27K | +1.45% |
| 2026-04-09 | 18.77 | 19.18 | 18.59 | 18.64 | 42K | -0.64% |
| 2026-04-08 | 19.29 | 19.32 | 18.30 | 18.76 | 65K | +2.85% |
| 2026-04-07 | 18.51 | 18.51 | 17.92 | 18.24 | 60K | -1.41% |
| 2026-04-06 | 18.14 | 18.99 | 18.05 | 18.50 | 56K | +1.43% |
| 2026-04-02 | 17.35 | 18.32 | 17.35 | 18.24 | 36K | -0.05% |
| 2026-04-01 | 17.65 | 19.15 | 17.45 | 18.25 | 94K | +3.63% |
| 2026-03-31 | 16.25 | 17.70 | 16.06 | 17.61 | 85K | +9.65% |
| 2026-03-30 | 15.75 | 16.27 | 15.44 | 16.06 | 103K | +6.71% |
| 2026-03-27 | 14.51 | 15.68 | 14.51 | 15.05 | 48K | +6.29% |
| 2026-03-26 | 14.24 | 14.65 | 14.05 | 14.16 | 46K | -3.15% |
See CNL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CNL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CNL vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonCNL — Frequently Asked Questions
Quick answers to the most common questions about buying CNL stock.
How has CNL stock performed recently?
CNL returned +79.5% over the past year, beating its 5-year annualized CAGR of +44.9%. The stock trades above 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 +79.5% 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.