CNL — Collective Mining Ltd
TSX18.92
+8.11%
291,437
13.76 – 30.12
$1.75B
$1.63B
$129.6M
$1.9M
92,742,709
fmp
2026-11-06T20:58:00Z
2025-12-31
Recent quotes (200)
| Fetched (UTC) | Price | Δ% | Vol | Source |
|---|---|---|---|---|
| 2026-11-06T20:58:00Z | 18.92 | +8.11% | 291,437 | fmp |
| 2026-11-06T20:56:00Z | 18.84 | +7.66% | 289,877 | fmp |
| 2026-11-06T20:54:00Z | 18.89 | +7.94% | 286,555 | fmp |
| 2026-11-06T20:52:01Z | 18.92 | +8.11% | 285,425 | fmp |
| 2026-11-06T20:50:01Z | 18.94 | +8.23% | 283,425 | fmp |
| 2026-11-06T20:48:01Z | 18.97 | +8.40% | 281,825 | fmp |
| 2026-11-06T20:46:01Z | 18.97 | +8.40% | 281,425 | fmp |
| 2026-11-06T20:44:00Z | 18.94 | +8.23% | 280,025 | fmp |
| 2026-11-06T20:42:00Z | 18.98 | +8.46% | 278,625 | fmp |
| 2026-11-06T20:40:01Z | 18.95 | +8.29% | 277,225 | fmp |
| 2026-11-06T20:38:01Z | 18.98 | +8.46% | 275,703 | fmp |
| 2026-11-06T20:36:00Z | 18.96 | +8.34% | 275,503 | fmp |
| 2026-11-06T20:34:01Z | 18.97 | +8.40% | 275,003 | fmp |
| 2026-11-06T20:32:01Z | 18.93 | +8.17% | 273,903 | fmp |
| 2026-11-06T20:30:01Z | 18.92 | +8.11% | 273,503 | fmp |
| 2026-11-06T20:28:01Z | 19.03 | +8.74% | 269,603 | fmp |
| 2026-11-06T20:26:01Z | 19.03 | +8.74% | 268,504 | fmp |
| 2026-11-06T20:24:00Z | 19.05 | +8.86% | 267,164 | fmp |
| 2026-11-06T20:22:00Z | 19.03 | +8.74% | 266,964 | fmp |
| 2026-11-06T20:20:01Z | 19.00 | +8.57% | 266,764 | fmp |
| 2026-11-06T20:18:01Z | 19.05 | +8.86% | 265,964 | fmp |
| 2026-11-06T20:16:01Z | 19.05 | +8.86% | 265,964 | fmp |
| 2026-11-06T20:14:02Z | 19.07 | +8.97% | 264,264 | fmp |
| 2026-11-06T20:12:02Z | 19.05 | +8.86% | 261,764 | fmp |
| 2026-11-06T20:10:02Z | 19.05 | +8.86% | 258,664 | fmp |
| 2026-11-06T20:08:02Z | 19.01 | +8.63% | 258,464 | fmp |
| 2026-11-06T20:06:00Z | 18.99 | +8.51% | 257,486 | fmp |
| 2026-11-06T20:04:01Z | 18.98 | +8.46% | 255,886 | fmp |
| 2026-11-06T20:02:01Z | 18.96 | +8.34% | 254,586 | fmp |
| 2026-11-06T20:00:00Z | 18.95 | +8.29% | 254,286 | fmp |
| 2026-11-06T19:58:00Z | 18.89 | +7.94% | 251,886 | fmp |
| 2026-11-06T19:56:01Z | 18.89 | +7.94% | 251,886 | fmp |
| 2026-11-06T19:54:00Z | 18.89 | +7.94% | 251,886 | fmp |
| 2026-11-06T19:52:01Z | 18.92 | +8.11% | 250,886 | fmp |
| 2026-11-06T19:50:00Z | 18.91 | +8.06% | 249,786 | fmp |
| 2026-11-06T19:48:01Z | 18.91 | +8.06% | 249,486 | fmp |
| 2026-11-06T19:46:01Z | 18.88 | +7.89% | 246,086 | fmp |
| 2026-11-06T19:44:01Z | 18.88 | +7.89% | 245,086 | fmp |
| 2026-11-06T19:42:01Z | 18.90 | +8.00% | 244,086 | fmp |
| 2026-11-06T19:40:01Z | 18.90 | +8.00% | 243,886 | fmp |
| 2026-11-06T19:38:00Z | 18.90 | +8.00% | 243,486 | fmp |
| 2026-11-06T19:36:01Z | 18.88 | +7.89% | 242,786 | fmp |
| 2026-11-06T19:34:00Z | 18.89 | +7.94% | 242,486 | fmp |
| 2026-11-06T19:32:01Z | 18.89 | +7.94% | 242,086 | fmp |
| 2026-11-06T19:30:01Z | 18.92 | +8.11% | 240,586 | fmp |
| 2026-11-06T19:28:01Z | 18.95 | +8.29% | 239,786 | fmp |
| 2026-11-06T19:26:01Z | 18.94 | +8.23% | 239,586 | fmp |
| 2026-11-06T19:24:00Z | 18.96 | +8.34% | 238,986 | fmp |
| 2026-11-06T19:22:01Z | 18.94 | +8.23% | 238,886 | fmp |
| 2026-11-06T19:20:01Z | 18.91 | +8.06% | 237,986 | fmp |
| 2026-11-06T19:18:01Z | 18.88 | +7.89% | 236,286 | fmp |
| 2026-11-06T19:16:01Z | 18.88 | +7.89% | 236,286 | fmp |
| 2026-11-06T19:14:02Z | 18.90 | +8.00% | 233,586 | fmp |
| 2026-11-06T19:12:01Z | 18.88 | +7.89% | 231,686 | fmp |
| 2026-11-06T19:10:01Z | 18.90 | +8.00% | 231,186 | fmp |
| 2026-11-06T19:08:02Z | 18.90 | +8.00% | 231,186 | fmp |
| 2026-11-06T19:06:03Z | 18.90 | +8.00% | 231,186 | fmp |
| 2026-11-06T19:04:01Z | 18.89 | +7.94% | 229,686 | fmp |
| 2026-11-06T19:02:02Z | 18.89 | +7.94% | 228,986 | fmp |
| 2026-11-06T19:00:00Z | 18.91 | +8.06% | 226,586 | fmp |
| 2026-11-06T18:58:00Z | 18.90 | +8.00% | 225,486 | fmp |
| 2026-11-06T18:56:00Z | 18.88 | +7.89% | 224,986 | fmp |
| 2026-11-06T18:54:00Z | 18.89 | +7.94% | 224,586 | fmp |
| 2026-11-06T18:52:01Z | 18.89 | +7.94% | 224,486 | fmp |
| 2026-11-06T18:50:00Z | 18.89 | +7.94% | 222,986 | fmp |
| 2026-11-06T18:48:00Z | 18.91 | +8.06% | 221,886 | fmp |
| 2026-11-06T18:46:00Z | 18.89 | +7.94% | 220,284 | fmp |
| 2026-11-06T18:44:00Z | 18.90 | +8.00% | 220,184 | fmp |
| 2026-11-06T18:42:02Z | 18.90 | +8.00% | 217,984 | fmp |
| 2026-11-06T18:40:00Z | 18.84 | +7.69% | 214,884 | fmp |
| 2026-11-06T18:38:00Z | 18.84 | +7.69% | 214,884 | fmp |
| 2026-11-06T18:36:00Z | 18.89 | +7.97% | 213,984 | fmp |
| 2026-11-06T18:34:00Z | 18.81 | +7.49% | 212,484 | fmp |
| 2026-11-06T18:32:01Z | 18.82 | +7.54% | 210,484 | fmp |
| 2026-11-06T18:30:00Z | 18.77 | +7.26% | 208,884 | fmp |
| 2026-11-06T18:28:00Z | 18.74 | +7.09% | 207,584 | fmp |
| 2026-11-06T18:26:00Z | 18.76 | +7.20% | 205,984 | fmp |
| 2026-11-06T18:24:00Z | 18.74 | +7.09% | 205,784 | fmp |
| 2026-11-06T18:22:01Z | 18.68 | +6.74% | 204,284 | fmp |
| 2026-11-06T18:20:02Z | 18.70 | +6.86% | 200,884 | fmp |
| 2026-11-06T18:18:00Z | 18.70 | +6.86% | 198,484 | fmp |
| 2026-11-06T18:16:01Z | 18.67 | +6.69% | 197,284 | fmp |
| 2026-11-06T18:14:02Z | 18.58 | +6.17% | 193,684 | fmp |
| 2026-11-06T18:12:02Z | 18.56 | +6.06% | 193,184 | fmp |
| 2026-11-06T18:10:02Z | 18.56 | +6.06% | 193,184 | fmp |
| 2026-11-06T18:08:00Z | 18.59 | +6.23% | 190,984 | fmp |
| 2026-11-06T18:06:00Z | 18.61 | +6.34% | 190,684 | fmp |
| 2026-11-06T18:04:00Z | 18.59 | +6.20% | 190,588 | fmp |
| 2026-11-06T18:02:00Z | 18.57 | +6.11% | 190,088 | fmp |
| 2026-11-06T18:00:00Z | 18.57 | +6.11% | 189,888 | fmp |
| 2026-11-06T17:58:00Z | 18.53 | +5.89% | 189,488 | fmp |
| 2026-11-06T17:56:00Z | 18.47 | +5.54% | 188,588 | fmp |
| 2026-11-06T17:54:00Z | 18.39 | +5.09% | 185,288 | fmp |
| 2026-11-06T17:52:01Z | 18.45 | +5.43% | 183,488 | fmp |
| 2026-11-06T17:50:01Z | 18.42 | +5.26% | 181,888 | fmp |
| 2026-11-06T17:48:01Z | 18.45 | +5.43% | 181,688 | fmp |
| 2026-11-06T17:46:00Z | 18.48 | +5.63% | 178,988 | fmp |
| 2026-11-06T17:44:01Z | 18.45 | +5.46% | 177,088 | fmp |
| 2026-11-06T17:42:01Z | 18.52 | +5.83% | 175,788 | fmp |
| 2026-11-06T17:40:01Z | 18.55 | +5.97% | 175,188 | fmp |
| 2026-11-06T17:38:00Z | 18.53 | +5.89% | 169,888 | fmp |
| 2026-11-06T17:36:00Z | 18.63 | +6.46% | 167,588 | fmp |
| 2026-11-06T17:34:01Z | 18.64 | +6.51% | 166,388 | fmp |
| 2026-11-06T17:32:02Z | 18.64 | +6.51% | 166,388 | fmp |
| 2026-11-06T17:30:02Z | 18.65 | +6.57% | 165,588 | fmp |
| 2026-11-06T17:28:01Z | 18.75 | +7.14% | 163,688 | fmp |
| 2026-11-06T17:26:01Z | 18.72 | +6.97% | 161,688 | fmp |
| 2026-11-06T17:24:01Z | 18.73 | +7.03% | 161,488 | fmp |
| 2026-11-06T17:22:00Z | 18.71 | +6.91% | 157,188 | fmp |
| 2026-11-06T17:20:02Z | 18.76 | +7.20% | 153,488 | fmp |
| 2026-11-06T17:18:01Z | 18.72 | +6.97% | 150,487 | fmp |
| 2026-11-06T17:16:01Z | 18.71 | +6.91% | 150,087 | fmp |
| 2026-11-06T17:14:01Z | 18.70 | +6.86% | 149,687 | fmp |
| 2026-11-06T17:12:01Z | 18.65 | +6.57% | 149,587 | fmp |
| 2026-11-06T17:10:01Z | 18.65 | +6.57% | 149,587 | fmp |
| 2026-11-06T17:08:00Z | 18.70 | +6.86% | 149,082 | fmp |
| 2026-11-06T17:06:02Z | 18.72 | +6.97% | 147,882 | fmp |
| 2026-11-06T17:04:01Z | 18.73 | +7.03% | 147,782 | fmp |
| 2026-11-06T17:02:01Z | 18.73 | +7.03% | 146,482 | fmp |
| 2026-11-06T17:00:01Z | 18.70 | +6.89% | 145,882 | fmp |
| 2026-11-06T16:58:00Z | 18.70 | +6.89% | 145,882 | fmp |
| 2026-11-06T16:56:00Z | 18.70 | +6.89% | 145,882 | fmp |
| 2026-11-06T16:54:01Z | 18.70 | +6.89% | 144,131 | fmp |
| 2026-11-06T16:52:00Z | 18.66 | +6.63% | 143,131 | fmp |
| 2026-11-06T16:50:01Z | 18.64 | +6.51% | 142,631 | fmp |
| 2026-11-06T16:48:00Z | 18.62 | +6.40% | 137,031 | fmp |
| 2026-11-06T16:46:00Z | 18.55 | +6.00% | 135,931 | fmp |
| 2026-11-06T16:44:01Z | 18.55 | +6.00% | 135,931 | fmp |
| 2026-11-06T16:42:02Z | 18.57 | +6.11% | 135,531 | fmp |
| 2026-11-06T16:40:01Z | 18.56 | +6.06% | 134,931 | fmp |
| 2026-11-06T16:38:01Z | 18.58 | +6.17% | 132,831 | fmp |
| 2026-11-06T16:36:01Z | 18.58 | +6.17% | 132,831 | fmp |
| 2026-11-06T16:34:01Z | 18.59 | +6.23% | 130,441 | fmp |
| 2026-11-06T16:32:01Z | 18.64 | +6.54% | 127,041 | fmp |
| 2026-11-06T16:30:01Z | 18.58 | +6.17% | 126,341 | fmp |
| 2026-11-06T16:28:01Z | 18.53 | +5.89% | 122,941 | fmp |
| 2026-11-06T16:26:00Z | 18.55 | +6.00% | 122,641 | fmp |
| 2026-11-06T16:24:00Z | 18.52 | +5.83% | 122,341 | fmp |
| 2026-11-06T16:22:01Z | 18.56 | +6.06% | 122,141 | fmp |
| 2026-11-06T16:20:01Z | 18.49 | +5.66% | 120,241 | fmp |
| 2026-11-06T16:18:01Z | 18.50 | +5.71% | 120,141 | fmp |
| 2026-11-06T16:16:01Z | 18.57 | +6.11% | 115,841 | fmp |
| 2026-11-06T16:14:01Z | 18.57 | +6.11% | 115,841 | fmp |
| 2026-11-06T16:12:02Z | 18.60 | +6.29% | 113,441 | fmp |
| 2026-11-06T16:10:01Z | 18.71 | +6.91% | 112,041 | fmp |
| 2026-11-06T16:08:00Z | 18.64 | +6.51% | 110,341 | fmp |
| 2026-11-06T16:06:02Z | 18.61 | +6.31% | 110,241 | fmp |
| 2026-11-06T16:04:01Z | 18.60 | +6.29% | 108,741 | fmp |
| 2026-11-06T16:02:00Z | 18.59 | +6.23% | 108,641 | fmp |
| 2026-11-06T16:00:00Z | 18.58 | +6.17% | 108,241 | fmp |
| 2026-11-06T15:58:01Z | 18.61 | +6.34% | 105,441 | fmp |
| 2026-11-06T15:56:00Z | 18.47 | +5.54% | 101,341 | fmp |
| 2026-11-06T15:54:00Z | 18.47 | +5.54% | 101,241 | fmp |
| 2026-11-06T15:52:01Z | 18.49 | +5.66% | 100,541 | fmp |
| 2026-11-06T15:50:01Z | 18.46 | +5.49% | 99,441 | fmp |
| 2026-11-06T15:48:00Z | 18.37 | +4.97% | 98,341 | fmp |
| 2026-11-06T15:46:00Z | 18.32 | +4.69% | 95,241 | fmp |
| 2026-11-06T15:44:00Z | 18.32 | +4.69% | 95,041 | fmp |
| 2026-11-06T15:42:01Z | 18.27 | +4.40% | 94,541 | fmp |
| 2026-11-06T15:40:00Z | 18.28 | +4.46% | 94,041 | fmp |
| 2026-11-06T15:38:01Z | 18.21 | +4.06% | 92,441 | fmp |
| 2026-11-06T15:36:01Z | 18.25 | +4.29% | 91,041 | fmp |
| 2026-11-06T15:34:00Z | 18.31 | +4.63% | 87,841 | fmp |
| 2026-11-06T15:32:00Z | 18.35 | +4.86% | 84,741 | fmp |
| 2026-11-06T15:30:01Z | 18.44 | +5.37% | 81,841 | fmp |
| 2026-11-06T15:28:01Z | 18.52 | +5.83% | 80,641 | fmp |
| 2026-11-06T15:26:00Z | 18.58 | +6.17% | 78,341 | fmp |
| 2026-11-06T15:24:00Z | 18.51 | +5.77% | 74,941 | fmp |
| 2026-11-06T15:22:00Z | 18.49 | +5.66% | 68,341 | fmp |
| 2026-11-06T15:20:01Z | 18.60 | +6.29% | 60,941 | fmp |
| 2026-11-06T15:18:01Z | 18.56 | +6.06% | 60,541 | fmp |
| 2026-11-06T15:16:01Z | 18.53 | +5.89% | 56,841 | fmp |
| 2026-11-06T15:14:01Z | 18.47 | +5.54% | 53,141 | fmp |
| 2026-11-06T15:12:00Z | 18.37 | +4.97% | 52,041 | fmp |
| 2026-11-06T15:10:00Z | 18.28 | +4.46% | 50,341 | fmp |
| 2026-11-06T15:08:01Z | 18.25 | +4.29% | 48,041 | fmp |
| 2026-11-06T15:06:01Z | 18.20 | +4.00% | 45,641 | fmp |
| 2026-11-06T15:04:01Z | 18.37 | +4.97% | 44,041 | fmp |
| 2026-11-06T15:02:01Z | 18.43 | +5.31% | 40,041 | fmp |
| 2026-11-06T15:00:00Z | 18.49 | +5.66% | 36,640 | fmp |
| 2026-11-06T14:58:00Z | 18.43 | +5.31% | 34,040 | fmp |
| 2026-11-06T14:56:27Z | 18.31 | +4.63% | 30,340 | fmp |
| 2026-11-06T14:55:54Z | 18.30 | +4.54% | 30,240 | fmp |
| 2026-11-06T14:55:06Z | 18.24 | +4.23% | 28,940 | fmp |
| 2026-11-05T20:58:00Z | 17.50 | +3.80% | 505,584 | fmp |
| 2026-11-05T20:56:00Z | 17.55 | +4.09% | 500,661 | fmp |
| 2026-11-05T20:54:00Z | 17.62 | +4.51% | 495,451 | fmp |
| 2026-11-05T20:52:01Z | 17.49 | +3.74% | 485,751 | fmp |
| 2026-11-05T20:50:01Z | 17.48 | +3.68% | 482,051 | fmp |
| 2026-11-05T20:48:01Z | 17.54 | +4.03% | 479,151 | fmp |
| 2026-11-05T20:46:00Z | 17.46 | +3.56% | 475,668 | fmp |
| 2026-11-05T20:44:01Z | 17.39 | +3.14% | 470,668 | fmp |
| 2026-11-05T20:42:01Z | 17.42 | +3.32% | 466,568 | fmp |
| 2026-11-05T20:40:01Z | 17.44 | +3.44% | 464,868 | fmp |
| 2026-11-05T20:38:00Z | 17.37 | +3.02% | 463,590 | fmp |
| 2026-11-05T20:36:01Z | 17.38 | +3.08% | 460,890 | fmp |
| 2026-11-05T20:34:00Z | 17.42 | +3.32% | 459,290 | fmp |
| 2026-11-05T20:32:03Z | 17.31 | +2.67% | 457,697 | fmp |
| 2026-11-05T20:30:02Z | 17.37 | +3.02% | 453,997 | fmp |
| 2026-11-05T20:28:00Z | 17.40 | +3.20% | 453,697 | fmp |