Collective Mining Ltd (CNL.TO)
4.77
-0.08
(-1.65%)
CAD |
TSX |
Nov 21, 16:00
Collective Mining Price: 4.77 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 4.90 | 4.925 | 4.77 | 4.77 | 69428.00 |
| Nov 20, 2024 | 4.85 | 4.88 | 4.79 | 4.85 | 15366.00 |
| Nov 19, 2024 | 4.81 | 5.00 | 4.81 | 4.85 | 97089.00 |
| Nov 18, 2024 | 5.01 | 5.12 | 4.89 | 4.91 | 25167.00 |
| Nov 15, 2024 | 4.99 | 5.10 | 4.81 | 4.89 | 124601.0 |
| Nov 14, 2024 | 4.85 | 4.97 | 4.85 | 4.91 | 39794.00 |
| Nov 13, 2024 | 5.02 | 5.02 | 4.80 | 4.89 | 41791.00 |
| Nov 12, 2024 | 5.19 | 5.29 | 4.96 | 5.00 | 83360.00 |
| Nov 11, 2024 | 5.04 | 5.29 | 5.00 | 5.20 | 69103.00 |
| Nov 08, 2024 | 5.30 | 5.30 | 5.17 | 5.20 | 68929.00 |
| Nov 07, 2024 | 5.20 | 5.36 | 5.20 | 5.28 | 62263.00 |
| Nov 06, 2024 | 5.17 | 5.24 | 5.06 | 5.20 | 36635.00 |
| Nov 05, 2024 | 5.24 | 5.24 | 5.21 | 5.22 | 1524.00 |
| Nov 04, 2024 | 5.32 | 5.32 | 5.20 | 5.20 | 35550.00 |
| Nov 01, 2024 | 5.15 | 5.30 | 5.14 | 5.29 | 94013.00 |
| Oct 31, 2024 | 5.15 | 5.15 | 4.90 | 5.11 | 192888.0 |
| Oct 30, 2024 | 5.09 | 5.15 | 5.08 | 5.12 | 39926.00 |
| Oct 29, 2024 | 4.97 | 5.23 | 4.97 | 5.07 | 101413.0 |
| Oct 28, 2024 | 5.00 | 5.10 | 5.00 | 5.025 | 41800.00 |
| Oct 25, 2024 | 5.06 | 5.12 | 5.00 | 5.09 | 398225.0 |
| Oct 24, 2024 | 5.37 | 5.50 | 5.12 | 5.39 | 205023.0 |
| Oct 23, 2024 | 5.10 | 5.41 | 5.09 | 5.24 | 138809.0 |
| Oct 22, 2024 | 4.97 | 5.05 | 4.80 | 5.05 | 70140.00 |
| Oct 21, 2024 | 4.89 | 4.98 | 4.77 | 4.98 | 25120.00 |
| Oct 18, 2024 | 4.57 | 4.80 | 4.57 | 4.76 | 56513.00 |
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
3.888
Average
3.70
Median
Jul 06 2021
Price Benchmarks
Price Related Metrics
| Price to Book Value | 17.93 |
| Earnings Yield | -9.70% |
| Market Cap | 370.16M |