Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Collective Mining Ltd. Common Shares (NY:CNL)

13.27 +0.02 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 14.08 14.08 13.21 13.25 204,497 -1.50(-10.17%)
Oct 01, 2025 14.61 14.96 14.42 14.75 62,082 +0.30(+2.08%)
Sep 30, 2025 14.45 14.78 14.45 14.45 28,485 +0.01(+0.07%)
Sep 29, 2025 14.67 14.91 14.26 14.44 59,635 +0.27(+1.91%)
Sep 26, 2025 13.65 14.24 13.65 14.17 40,804 +0.59(+4.34%)
Sep 25, 2025 13.34 13.79 13.29 13.58 28,792 +0.23(+1.72%)
Sep 24, 2025 13.32 13.69 13.19 13.35 35,735 -0.02(-0.15%)
Sep 23, 2025 13.41 13.61 13.31 13.37 46,921 -0.11(-0.82%)
Sep 22, 2025 13.53 13.69 13.26 13.48 77,223 +0.10(+0.75%)
Sep 19, 2025 12.71 13.55 12.70 13.38 69,594 +0.69(+5.44%)
Sep 18, 2025 12.54 12.78 12.50 12.69 42,636 -0.08(-0.63%)
Sep 17, 2025 12.92 13.19 12.62 12.77 55,167 -0.35(-2.67%)
Sep 16, 2025 13.49 13.53 13.01 13.12 59,720 -0.37(-2.74%)
Sep 15, 2025 13.76 13.78 13.28 13.49 55,941 -0.30(-2.18%)
Sep 12, 2025 13.65 13.86 13.52 13.79 32,023 +0.17(+1.25%)
Sep 11, 2025 13.65 13.86 13.47 13.62 79,365 -0.03(-0.22%)
Sep 10, 2025 13.34 13.68 13.32 13.65 49,067 +0.46(+3.49%)
Sep 09, 2025 13.74 13.81 13.05 13.19 85,449 -0.48(-3.51%)
Sep 08, 2025 14.33 14.33 13.61 13.67 99,698 -0.33(-2.36%)
Sep 05, 2025 13.59 14.00 13.40 14.00 104,160 +0.72(+5.42%)
Sep 04, 2025 13.87 13.87 13.26 13.28 50,010 -0.71(-5.08%)
Sep 03, 2025 13.97 14.07 13.37 13.99 130,931 +0.29(+2.12%)
Sep 02, 2025 13.41 13.85 12.99 13.70 89,561 +0.62(+4.74%)
Aug 29, 2025 13.02 13.27 12.75 13.08 34,360 +0.13(+1.00%)
Aug 28, 2025 12.33 12.99 12.12 12.95 61,135 +0.72(+5.89%)
Aug 27, 2025 12.43 12.69 12.14 12.23 66,569 -0.14(-1.13%)
Aug 26, 2025 11.27 12.49 11.27 12.37 112,294 +1.11(+9.86%)
Aug 25, 2025 10.93 11.30 10.51 11.26 48,852 +0.41(+3.78%)
Aug 22, 2025 10.40 10.99 10.33 10.85 39,903 +0.29(+2.75%)
Aug 21, 2025 10.63 10.81 10.33 10.56 54,544 -0.04(-0.38%)
Aug 20, 2025 10.29 10.69 10.23 10.60 81,255 +0.50(+4.95%)
Aug 19, 2025 10.57 10.57 10.00 10.10 25,221 -0.50(-4.72%)
Aug 18, 2025 10.05 10.60 9.980 10.60 65,605 +0.61(+6.11%)
Aug 15, 2025 9.860 10.24 9.728 9.990 53,261 +0.26(+2.67%)
Aug 14, 2025 9.500 9.840 9.500 9.730 47,486 +0.10(+1.04%)
Aug 13, 2025 9.590 9.820 9.590 9.630 42,707 +0.07(+0.73%)
Aug 12, 2025 9.540 9.690 9.390 9.560 68,164 +0.05(+0.53%)
Aug 11, 2025 9.310 9.600 9.186 9.510 24,054 -0.02(-0.21%)
Aug 08, 2025 9.740 9.740 9.340 9.530 102,836 -0.25(-2.56%)
Aug 07, 2025 10.22 10.22 9.510 9.780 94,886 -0.27(-2.69%)
Aug 06, 2025 9.390 10.20 8.301 10.05 826,058 +0.63(+6.69%)
Aug 05, 2025 9.660 9.938 9.420 9.420 29,158 -0.36(-3.68%)
Aug 04, 2025 9.390 9.840 9.390 9.780 25,662 +0.55(+5.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.