Collective Mining Ltd. Common Shares (CNL)

Historical Prices For Collective Mining Ltd. Common Shares (CNL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	11.32	12.00	11.32	11.92	82,870	11.92
10/22/2025	10.54	11.33	10.43	11.24	87,595	11.24
10/21/2025	11.19	11.43	10.70	10.86	91,443	10.86
10/20/2025	12.00	12.00	11.44	11.72	45,830	11.72
10/17/2025	12.30	12.55	11.52	11.62	85,829	11.62
10/16/2025	13.44	13.50	12.69	12.85	165,130	12.85
10/15/2025	13.60	13.67	13.22	13.32	56,564	13.32
10/14/2025	13.51	13.54	13.35	13.46	55,262	13.46
10/13/2025	13.66	13.77	13.50	13.71	40,058	13.71
10/10/2025	13.06	13.50	13.06	13.31	35,882	13.31
10/09/2025	13.48	13.62	12.95	13.01	39,042	13.01
10/08/2025	13.60	13.60	13.33	13.46	35,314	13.46
10/07/2025	13.22	13.56	13.22	13.31	34,980	13.31
10/06/2025	13.65	13.69	13.22	13.24	192,660	13.24
10/03/2025	13.32	13.69	13.18	13.27	81,493	13.27
10/02/2025	14.08	14.08	13.21	13.25	204,497	13.25
10/01/2025	14.61	14.96	14.42	14.75	62,082	14.75
9/30/2025	14.45	14.78	14.45	14.45	28,485	14.45
9/29/2025	14.67	14.91	14.26	14.44	59,635	14.44
9/26/2025	13.65	14.24	13.65	14.17	40,804	14.17
9/25/2025	13.34	13.79	13.29	13.58	28,792	13.58
9/24/2025	13.32	13.69	13.19	13.35	35,735	13.35
9/23/2025	13.41	13.61	13.31	13.37	46,921	13.37
9/22/2025	13.53	13.69	13.26	13.48	77,223	13.48
9/19/2025	12.71	13.55	12.70	13.38	69,594	13.38
9/18/2025	12.54	12.78	12.50	12.69	42,636	12.69
9/17/2025	12.92	13.19	12.62	12.77	55,167	12.77
9/16/2025	13.49	13.53	13.01	13.12	59,720	13.12
9/15/2025	13.76	13.78	13.28	13.49	55,941	13.49
9/12/2025	13.65	13.86	13.52	13.79	32,023	13.79
9/11/2025	13.65	13.86	13.47	13.62	79,365	13.62
9/10/2025	13.34	13.68	13.32	13.65	49,067	13.65
9/09/2025	13.74	13.81	13.05	13.19	85,449	13.19
9/08/2025	14.33	14.33	13.61	13.67	99,698	13.67
9/05/2025	13.59	14.00	13.40	14.00	104,160	14.00
9/04/2025	13.87	13.87	13.26	13.28	50,010	13.28
9/03/2025	13.97	14.07	13.37	13.99	130,931	13.99
9/02/2025	13.41	13.85	12.99	13.70	89,561	13.70
8/29/2025	13.02	13.27	12.75	13.08	34,360	13.08
8/28/2025	12.33	12.99	12.12	12.95	61,135	12.95
8/27/2025	12.43	12.69	12.14	12.23	66,569	12.23
8/26/2025	11.27	12.49	11.27	12.37	112,294	12.37
8/25/2025	10.93	11.30	10.51	11.26	48,852	11.26
8/22/2025	10.40	10.99	10.33	10.85	39,903	10.85
8/21/2025	10.63	10.81	10.33	10.56	54,544	10.56
8/20/2025	10.29	10.69	10.23	10.60	81,255	10.60
8/19/2025	10.57	10.57	10.00	10.10	25,221	10.10
8/18/2025	10.05	10.60	9.98	10.60	65,605	10.60
8/15/2025	9.86	10.24	9.73	9.99	53,261	9.99
8/14/2025	9.50	9.84	9.50	9.73	47,486	9.73
8/13/2025	9.59	9.82	9.59	9.63	42,707	9.63
8/12/2025	9.54	9.69	9.39	9.56	68,164	9.56
8/11/2025	9.31	9.60	9.19	9.51	24,054	9.51
8/08/2025	9.74	9.74	9.34	9.53	102,836	9.53
8/07/2025	10.22	10.22	9.51	9.78	94,886	9.78
8/06/2025	9.39	10.20	8.30	10.05	826,058	10.05
8/05/2025	9.66	9.94	9.42	9.42	29,158	9.42
8/04/2025	9.39	9.84	9.39	9.78	25,662	9.78
8/01/2025	9.15	9.37	8.99	9.23	31,714	9.23
7/31/2025	9.03	9.11	8.89	9.03	36,373	9.03
7/30/2025	9.12	9.25	8.94	8.99	79,875	8.99
7/29/2025	9.02	9.31	9.02	9.24	29,276	9.24
7/28/2025	9.27	9.28	8.95	8.99	66,360	8.99
7/25/2025	9.33	9.46	9.14	9.37	65,025	9.37
7/24/2025	9.31	9.50	9.15	9.39	58,017	9.39