Collective Mining Ltd (CNL.TO)
4.07
-0.05
(-1.21%)
CAD |
TSX |
May 03, 16:00
Collective Mining Price: 4.07 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 4.19 | 4.19 | 4.05 | 4.07 | 31936.00 |
May 02, 2024 | 4.20 | 4.36 | 4.12 | 4.12 | 14383.00 |
May 01, 2024 | 4.21 | 4.30 | 4.20 | 4.30 | 30110.00 |
Apr 30, 2024 | 4.21 | 4.25 | 4.15 | 4.15 | 27500.00 |
Apr 29, 2024 | 4.45 | 4.51 | 4.36 | 4.37 | 16100.00 |
Apr 26, 2024 | 4.44 | 4.51 | 4.42 | 4.45 | 25103.00 |
Apr 25, 2024 | 4.49 | 4.49 | 4.37 | 4.45 | 32501.00 |
Apr 24, 2024 | 4.33 | 4.43 | 4.12 | 4.39 | 333286.0 |
Apr 23, 2024 | 4.41 | 4.41 | 4.23 | 4.31 | 55275.00 |
Apr 22, 2024 | 4.35 | 4.38 | 4.26 | 4.38 | 25047.00 |
Apr 19, 2024 | 4.44 | 4.44 | 4.37 | 4.39 | 26371.00 |
Apr 18, 2024 | 4.44 | 4.54 | 4.42 | 4.43 | 374683.0 |
Apr 17, 2024 | 4.46 | 4.50 | 4.41 | 4.46 | 27011.00 |
Apr 16, 2024 | 4.70 | 4.70 | 4.42 | 4.49 | 41409.00 |
Apr 15, 2024 | 4.80 | 4.80 | 4.65 | 4.65 | 21900.00 |
Apr 12, 2024 | 5.08 | 5.09 | 4.77 | 4.79 | 46445.00 |
Apr 11, 2024 | 4.92 | 5.07 | 4.75 | 5.03 | 106000.0 |
Apr 10, 2024 | 4.69 | 4.89 | 4.68 | 4.85 | 112803.0 |
Apr 09, 2024 | 4.82 | 4.82 | 4.73 | 4.79 | 8948.00 |
Apr 08, 2024 | 4.69 | 4.85 | 4.68 | 4.82 | 30761.00 |
Apr 05, 2024 | 4.67 | 4.85 | 4.66 | 4.79 | 54800.00 |
Apr 04, 2024 | 4.54 | 4.70 | 4.54 | 4.64 | 40119.00 |
Apr 03, 2024 | 4.35 | 4.58 | 4.35 | 4.57 | 276726.0 |
Apr 02, 2024 | 4.10 | 4.36 | 4.10 | 4.31 | 72669.00 |
Apr 01, 2024 | 4.10 | 4.21 | 4.07 | 4.085 | 13770.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.95
Minimum
Nov 25 2022
7.00
Maximum
May 09 2023
3.824
Average
3.60
Median
Jun 14 2021
Price Benchmarks
Aya Gold & Silver Inc | 13.78 |
Patriot Battery Metals Inc | 7.23 |
G Mining Ventures Corp | 2.10 |
First Quantum Minerals Ltd | 18.58 |
Lundin Mining Corp | 15.15 |
Price Related Metrics
Price to Book Value | 15.95 |
Earnings Yield | -10.31% |
Market Cap | 269.07M |