Comparing Back to the side-by-side chart ↗
Collective Mining Ltd (CNL.TO) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.97 | 16.42 | 15.44 | 15.89 | -0.50% | 185,934 |
| 2026-10-15 | 15.43 | 16.10 | 15.11 | 15.97 | +3.23% | 99,800 |
| 2026-10-14 | 16.02 | 16.20 | 15.29 | 15.47 | -6.13% | 127,800 |
| 2026-10-13 | 16.95 | 16.95 | 16.34 | 16.48 | -4.30% | 83,400 |
| 2026-10-09 | 16.99 | 17.47 | 16.80 | 17.22 | +3.55% | 85,100 |
| 2026-10-08 | 16.48 | 16.77 | 16.28 | 16.63 | +0.42% | 88,100 |
| 2026-10-07 | 17.01 | 17.15 | 16.33 | 16.56 | -4.88% | 113,100 |
| 2026-10-06 | 17.36 | 17.55 | 16.88 | 17.41 | +1.22% | 77,600 |
| 2026-10-05 | 17.27 | 17.37 | 16.40 | 17.20 | -0.29% | 104,100 |
| 2026-10-02 | 17.39 | 17.64 | 17.07 | 17.25 | +0.76% | 77,000 |
| 2026-10-01 | 17.45 | 17.49 | 16.97 | 17.12 | -1.83% | 115,100 |
| 2026-09-30 | 17.69 | 18.10 | 17.35 | 17.44 | -1.41% | 102,500 |
| 2026-09-29 | 17.37 | 17.78 | 17.25 | 17.69 | +1.84% | 101,400 |
| 2026-09-28 | 17.53 | 17.73 | 17.25 | 17.37 | -4.72% | 99,800 |
| 2026-09-25 | 18.31 | 18.31 | 17.88 | 18.23 | -0.49% | 66,100 |
| 2026-09-24 | 18.13 | 18.35 | 17.77 | 18.32 | -1.51% | 104,300 |
| 2026-09-23 | 18.70 | 18.78 | 18.18 | 18.60 | -3.12% | 164,800 |
| 2026-09-22 | 18.12 | 19.39 | 18.12 | 19.20 | +6.14% | 119,500 |
| 2026-09-21 | 18.25 | 18.27 | 17.84 | 18.09 | -0.22% | 98,200 |
| 2026-09-18 | 17.77 | 18.54 | 17.77 | 18.13 | +1.00% | 704,500 |
| 2026-09-17 | 17.77 | 18.15 | 17.41 | 17.95 | +4.36% | 147,100 |
| 2026-09-16 | 18.10 | 18.35 | 16.89 | 17.20 | -3.70% | 284,800 |
| 2026-09-15 | 18.61 | 18.80 | 17.66 | 17.86 | -3.20% | 203,000 |
| 2026-09-14 | 19.13 | 19.13 | 17.92 | 18.45 | -5.19% | 274,800 |
| 2026-09-11 | 20.64 | 21.02 | 19.40 | 19.46 | -4.09% | 212,700 |
| 2026-09-10 | 20.14 | 20.61 | 19.92 | 20.29 | -2.41% | 149,600 |
| 2026-09-09 | 22.50 | 22.74 | 20.67 | 20.79 | -10.81% | 433,300 |
| 2026-09-08 | 23.09 | 24.14 | 23.00 | 23.31 | +0.91% | 133,500 |
| 2026-09-04 | 23.15 | 23.48 | 22.88 | 23.10 | -0.22% | 84,700 |
| 2026-09-03 | 22.91 | 23.63 | 22.30 | 23.15 | +3.07% | 169,600 |
| 2026-09-02 | 21.05 | 22.61 | 21.05 | 22.46 | +6.70% | 118,200 |
| 2026-09-01 | 20.39 | 21.79 | 20.13 | 21.05 | +1.25% | 165,100 |
| 2026-08-31 | 21.07 | 21.25 | 20.59 | 20.79 | -1.47% | 484,300 |
| 2026-08-28 | 22.19 | 22.36 | 20.81 | 21.10 | -4.57% | 154,900 |
| 2026-08-27 | 21.73 | 22.16 | 21.25 | 22.11 | +1.66% | 146,300 |
| 2026-08-26 | 22.50 | 22.87 | 21.60 | 21.75 | -4.35% | 115,600 |
| 2026-08-25 | 21.98 | 22.95 | 21.96 | 22.74 | +2.29% | 168,700 |
| 2026-08-24 | 21.98 | 22.58 | 21.30 | 22.23 | +3.30% | 156,700 |
| 2026-08-21 | 21.61 | 21.91 | 21.05 | 21.52 | +2.82% | 129,100 |
| 2026-08-20 | 20.92 | 21.29 | 20.47 | 20.93 | -1.64% | 149,200 |
| 2026-08-19 | 20.78 | 21.44 | 20.66 | 21.28 | +5.40% | 144,700 |
| 2026-08-18 | 19.84 | 20.65 | 19.55 | 20.19 | +0.10% | 110,500 |
| 2026-08-17 | 20.51 | 20.86 | 20.10 | 20.17 | -1.56% | 98,700 |
| 2026-08-14 | 20.43 | 20.81 | 20.34 | 20.49 | +1.34% | 72,400 |
| 2026-08-13 | 19.76 | 20.45 | 19.38 | 20.22 | +1.66% | 140,800 |
| 2026-08-12 | 21.29 | 21.41 | 19.49 | 19.89 | +0.56% | 98,400 |
| 2026-08-11 | 19.78 | 19.78 | 19.78 | 19.78 | +0.00% | 146,600 |
| 2026-08-10 | 19.88 | 20.09 | 19.51 | 19.78 | +0.41% | 112,800 |
| 2026-08-07 | 19.47 | 20.20 | 19.25 | 19.70 | +5.52% | 163,500 |
| 2026-08-06 | 18.37 | 18.84 | 18.06 | 18.67 | +2.02% | 125,200 |
| 2026-08-05 | 18.72 | 19.15 | 18.06 | 18.30 | +0.33% | 364,000 |
| 2026-08-04 | 18.00 | 19.04 | 17.87 | 18.24 | +5.43% | 200,800 |
| 2026-07-31 | 18.03 | 18.03 | 17.28 | 17.30 | -5.62% | 75,700 |
| 2026-07-30 | 17.81 | 18.40 | 17.65 | 18.33 | +5.59% | 49,800 |
| 2026-07-29 | 17.95 | 18.09 | 16.75 | 17.36 | -3.29% | 102,900 |
| 2026-07-28 | 17.81 | 18.18 | 17.17 | 17.95 | -1.16% | 90,100 |
| 2026-07-27 | 17.96 | 18.35 | 17.23 | 18.16 | +1.28% | 82,000 |
| 2026-07-24 | 17.81 | 18.40 | 17.50 | 17.93 | +0.34% | 64,800 |
| 2026-07-23 | 18.20 | 18.38 | 17.65 | 17.87 | -3.92% | 83,500 |
| 2026-07-22 | 18.27 | 19.37 | 18.27 | 18.60 | +1.92% | 118,100 |
| 2026-07-21 | 17.43 | 18.29 | 17.36 | 18.25 | +6.23% | 118,100 |
| 2026-07-20 | 16.90 | 17.29 | 16.90 | 17.18 | +1.42% | 79,100 |
| 2026-07-17 | 15.86 | 17.41 | 15.86 | 16.94 | +3.04% | 149,200 |
| 2026-07-16 | 16.91 | 17.18 | 15.95 | 16.44 | -5.24% | 96,500 |
| 2026-07-15 | 17.82 | 18.30 | 17.20 | 17.35 | -4.83% | 106,400 |
| 2026-07-14 | 18.17 | 18.53 | 17.97 | 18.23 | +4.29% | 93,800 |
| 2026-07-13 | 17.59 | 17.60 | 17.08 | 17.48 | -2.51% | 78,400 |
| 2026-07-10 | 18.02 | 18.15 | 17.46 | 17.93 | -0.88% | 73,400 |
| 2026-07-09 | 17.23 | 18.19 | 17.23 | 18.09 | +7.49% | 101,600 |
| 2026-07-08 | 17.31 | 17.32 | 16.20 | 16.83 | -5.66% | 137,400 |
| 2026-07-07 | 18.42 | 18.43 | 17.64 | 17.84 | -7.18% | 83,200 |
| 2026-07-06 | 19.24 | 19.50 | 18.99 | 19.22 | -2.14% | 112,500 |
| 2026-07-03 | 19.05 | 19.91 | 19.05 | 19.64 | +4.41% | 39,800 |
| 2026-07-02 | 18.21 | 18.89 | 17.83 | 18.81 | +7.79% | 252,700 |
| 2026-06-30 | 17.51 | 17.91 | 17.45 | 17.45 | -2.30% | 146,000 |
| 2026-06-29 | 18.69 | 18.72 | 17.75 | 17.86 | -2.78% | 127,400 |
| 2026-06-26 | 17.59 | 18.73 | 17.59 | 18.37 | +3.09% | 70,600 |
| 2026-06-25 | 17.71 | 18.44 | 17.49 | 17.82 | +1.14% | 162,200 |
| 2026-06-24 | 17.75 | 18.12 | 17.13 | 17.62 | -4.55% | 117,900 |
| 2026-06-23 | 18.52 | 19.19 | 18.43 | 18.46 | -6.29% | 64,400 |
| 2026-06-22 | 20.25 | 20.25 | 18.87 | 19.70 | +2.39% | 197,800 |
| 2026-06-19 | 18.77 | 19.36 | 18.55 | 19.24 | -1.03% | 102,000 |
| 2026-06-18 | 20.54 | 20.82 | 19.03 | 19.44 | -5.03% | 184,300 |
| 2026-06-17 | 21.37 | 21.79 | 20.34 | 20.47 | -3.94% | 166,500 |
| 2026-06-16 | 21.95 | 22.01 | 21.21 | 21.31 | -0.84% | 97,400 |
| 2026-06-15 | 20.72 | 22.66 | 20.72 | 21.49 | +8.76% | 141,900 |
| 2026-06-12 | 19.09 | 19.80 | 18.94 | 19.76 | +4.11% | 136,700 |
| 2026-06-11 | 18.47 | 19.34 | 18.09 | 18.98 | +4.80% | 197,100 |
| 2026-06-10 | 18.46 | 19.18 | 18.09 | 18.11 | -5.63% | 189,500 |
| 2026-06-09 | 19.83 | 20.20 | 18.50 | 19.19 | -2.88% | 136,000 |
| 2026-06-08 | 19.58 | 20.43 | 19.34 | 19.76 | +2.38% | 169,100 |
| 2026-06-05 | 21.43 | 21.57 | 19.20 | 19.30 | -12.27% | 217,200 |
| 2026-06-04 | 22.43 | 22.68 | 21.77 | 22.00 | -0.86% | 88,500 |
| 2026-06-03 | 22.41 | 22.79 | 21.70 | 22.19 | -4.19% | 145,800 |
| 2026-06-02 | 21.97 | 23.18 | 21.82 | 23.16 | +6.34% | 178,300 |
| 2026-06-01 | 21.76 | 22.26 | 20.93 | 21.78 | -2.90% | 170,700 |
| 2026-05-29 | 20.91 | 22.43 | 20.91 | 22.43 | +6.81% | 242,700 |
| 2026-05-28 | 20.74 | 21.45 | 19.96 | 21.00 | +0.38% | 234,900 |
| 2026-05-27 | 22.60 | 22.63 | 20.86 | 20.92 | -7.56% | 109,000 |
| 2026-05-26 | 22.79 | 23.00 | 22.28 | 22.63 | -1.44% | 82,300 |
| 2026-05-25 | 22.00 | 23.06 | 22.00 | 22.96 | +5.95% | 46,000 |
| 2026-05-22 | 21.93 | 21.96 | 21.41 | 21.67 | -0.55% | 92,600 |
| 2026-05-21 | 21.99 | 22.32 | 21.26 | 21.79 | -2.33% | 149,100 |
| 2026-05-20 | 21.71 | 23.15 | 21.71 | 22.31 | +4.35% | 240,700 |
| 2026-05-19 | 21.52 | 21.69 | 20.62 | 21.38 | -4.38% | 186,500 |
| 2026-05-15 | 22.58 | 22.76 | 21.91 | 22.36 | -6.83% | 210,400 |
| 2026-05-14 | 23.85 | 24.21 | 22.44 | 24.00 | -3.03% | 191,900 |
| 2026-05-13 | 25.15 | 25.36 | 24.53 | 24.75 | +0.57% | 184,100 |
| 2026-05-12 | 23.71 | 24.97 | 23.38 | 24.61 | +2.63% | 200,500 |
| 2026-05-11 | 25.14 | 25.37 | 23.96 | 23.98 | -3.85% | 128,800 |
| 2026-05-08 | 24.40 | 24.95 | 24.21 | 24.94 | +2.93% | 115,500 |
| 2026-05-07 | 25.29 | 25.86 | 24.20 | 24.23 | -1.54% | 160,600 |
| 2026-05-06 | 23.72 | 24.80 | 23.50 | 24.61 | +8.80% | 168,200 |
| 2026-05-05 | 23.52 | 23.89 | 22.62 | 22.62 | -3.95% | 129,500 |
| 2026-05-04 | 24.72 | 25.15 | 23.40 | 23.55 | -4.46% | 139,100 |
| 2026-05-01 | 24.61 | 25.28 | 24.52 | 24.65 | -0.36% | 101,900 |
| 2026-04-30 | 25.46 | 25.57 | 24.46 | 24.74 | +0.24% | 399,900 |
| 2026-04-29 | 25.70 | 26.00 | 24.68 | 24.68 | -5.04% | 169,500 |
| 2026-04-28 | 26.57 | 26.98 | 25.47 | 25.99 | -4.24% | 134,300 |
| 2026-04-27 | 27.15 | 27.83 | 26.86 | 27.14 | -0.55% | 95,700 |
| 2026-04-24 | 28.81 | 28.81 | 27.09 | 27.29 | -2.78% | 135,000 |
| 2026-04-23 | 28.47 | 30.12 | 27.55 | 28.07 | -0.67% | 207,900 |
| 2026-04-22 | 27.44 | 29.82 | 27.44 | 28.26 | +2.13% | 256,000 |
| 2026-04-21 | 28.00 | 28.45 | 27.32 | 27.67 | -2.57% | 340,800 |
| 2026-04-20 | 27.69 | 29.26 | 27.61 | 28.40 | +1.03% | 198,200 |
| 2026-04-17 | 27.28 | 28.85 | 26.88 | 28.11 | +4.23% | 220,700 |
| 2026-04-16 | 26.62 | 27.24 | 26.32 | 26.97 | +1.47% | 159,300 |
| 2026-04-15 | 26.67 | 26.87 | 25.92 | 26.58 | -1.26% | 156,500 |
| 2026-04-14 | 26.23 | 27.20 | 26.19 | 26.92 | +4.10% | 144,700 |
| 2026-04-13 | 25.68 | 26.18 | 25.40 | 25.86 | -0.96% | 113,500 |
| 2026-04-10 | 25.90 | 26.16 | 25.62 | 26.11 | +1.20% | 217,600 |
| 2026-04-09 | 25.88 | 26.52 | 25.72 | 25.80 | -0.08% | 219,100 |
| 2026-04-08 | 26.37 | 26.83 | 25.30 | 25.82 | +1.65% | 354,400 |
| 2026-04-07 | 25.50 | 25.54 | 24.91 | 25.40 | -1.59% | 204,900 |
| 2026-04-06 | 25.25 | 26.29 | 25.14 | 25.81 | +2.02% | 234,700 |
| 2026-04-02 | 24.11 | 25.63 | 23.67 | 25.30 | -0.24% | 96,000 |
| 2026-04-01 | 24.60 | 26.48 | 24.31 | 25.36 | +3.81% | 242,400 |
| 2026-03-31 | 22.78 | 24.55 | 22.49 | 24.43 | +9.55% | 221,500 |
| 2026-03-30 | 23.00 | 23.00 | 21.51 | 22.30 | +6.39% | 222,500 |
| 2026-03-27 | 19.66 | 21.74 | 19.66 | 20.96 | +5.75% | 213,800 |
| 2026-03-26 | 19.54 | 20.28 | 19.49 | 19.82 | -2.08% | 241,900 |
| 2026-03-25 | 20.49 | 20.49 | 19.94 | 20.24 | +3.79% | 173,100 |
| 2026-03-24 | 19.56 | 19.92 | 19.08 | 19.50 | -1.86% | 160,300 |
| 2026-03-23 | 19.35 | 20.69 | 19.11 | 19.87 | +2.85% | 310,700 |
| 2026-03-20 | 20.18 | 20.94 | 18.84 | 19.32 | -5.99% | 2,425,500 |
| 2026-03-19 | 21.01 | 21.29 | 19.48 | 20.55 | -9.23% | 627,700 |
| 2026-03-18 | 22.02 | 23.06 | 21.72 | 22.64 | -1.18% | 300,100 |
| 2026-03-17 | 23.18 | 23.38 | 22.33 | 22.91 | -0.09% | 280,400 |
| 2026-03-16 | 22.64 | 23.68 | 21.51 | 22.93 | +9.03% | 460,800 |
| 2026-03-13 | 22.73 | 22.73 | 20.96 | 21.03 | -6.07% | 131,500 |
| 2026-03-12 | 24.07 | 24.07 | 22.35 | 22.39 | -5.21% | 102,000 |
| 2026-03-11 | 24.34 | 24.34 | 23.24 | 23.62 | -4.53% | 99,300 |
| 2026-03-10 | 23.54 | 25.26 | 23.54 | 24.74 | +6.78% | 142,100 |
| 2026-03-09 | 23.16 | 23.23 | 21.67 | 23.17 | -1.78% | 193,100 |
| 2026-03-06 | 23.16 | 23.96 | 22.85 | 23.59 | -0.76% | 101,600 |
| 2026-03-05 | 25.60 | 25.60 | 23.36 | 23.77 | -8.37% | 209,500 |
| 2026-03-04 | 25.77 | 26.50 | 25.41 | 25.94 | +1.29% | 147,900 |
| 2026-03-03 | 26.97 | 26.97 | 24.65 | 25.61 | -7.71% | 174,900 |
| 2026-03-02 | 28.99 | 28.99 | 27.13 | 27.75 | -2.32% | 134,600 |
| 2026-02-27 | 27.81 | 28.79 | 27.24 | 28.41 | +2.67% | 593,700 |
| 2026-02-26 | 27.35 | 27.76 | 26.74 | 27.67 | +1.39% | 125,700 |
| 2026-02-25 | 27.13 | 28.08 | 27.12 | 27.29 | +0.59% | 161,700 |
| 2026-02-24 | 24.74 | 27.74 | 23.96 | 27.13 | +12.06% | 289,200 |
| 2026-02-23 | 23.95 | 24.75 | 23.95 | 24.21 | +1.30% | 168,700 |
| 2026-02-20 | 22.37 | 23.94 | 22.36 | 23.90 | +5.05% | 196,200 |
| 2026-02-19 | 22.30 | 22.79 | 21.51 | 22.75 | +3.17% | 112,100 |
| 2026-02-18 | 22.00 | 22.34 | 21.35 | 22.05 | +1.94% | 142,500 |
| 2026-02-17 | 21.91 | 22.14 | 21.18 | 21.63 | -5.09% | 267,000 |
| 2026-02-13 | 22.44 | 23.20 | 22.44 | 22.79 | +1.92% | 124,700 |
| 2026-02-12 | 24.32 | 24.32 | 22.26 | 22.36 | -8.10% | 165,600 |
| 2026-02-11 | 24.54 | 24.66 | 23.88 | 24.33 | +0.08% | 168,300 |
| 2026-02-10 | 24.41 | 24.81 | 24.12 | 24.31 | -2.29% | 144,400 |
| 2026-02-09 | 22.61 | 24.93 | 22.61 | 24.88 | +11.92% | 242,500 |
| 2026-02-06 | 21.78 | 22.46 | 21.75 | 22.23 | +3.64% | 152,400 |
| 2026-02-05 | 22.61 | 22.80 | 21.31 | 21.45 | -8.99% | 245,300 |
| 2026-02-04 | 25.41 | 25.41 | 22.32 | 23.57 | -5.57% | 450,900 |
| 2026-02-03 | 23.63 | 25.00 | 23.16 | 24.96 | +10.49% | 313,300 |
| 2026-02-02 | 22.05 | 22.79 | 21.87 | 22.59 | +0.85% | 236,500 |
| 2026-01-30 | 24.40 | 24.40 | 22.22 | 22.40 | -11.04% | 362,100 |
| 2026-01-29 | 27.00 | 27.43 | 24.52 | 25.18 | -5.87% | 270,500 |
| 2026-01-28 | 25.50 | 26.89 | 25.34 | 26.75 | +4.94% | 410,100 |
| 2026-01-27 | 23.36 | 25.54 | 22.88 | 25.49 | +11.16% | 395,000 |
| 2026-01-26 | 23.46 | 23.94 | 22.84 | 22.93 | +1.24% | 304,800 |
| 2026-01-23 | 22.01 | 22.92 | 21.87 | 22.65 | +2.54% | 214,400 |
| 2026-01-22 | 22.30 | 22.84 | 21.00 | 22.09 | +0.78% | 186,700 |
| 2026-01-21 | 22.75 | 23.08 | 21.70 | 21.92 | +0.41% | 276,000 |
| 2026-01-20 | 20.99 | 22.01 | 20.87 | 21.83 | +6.02% | 244,100 |
| 2026-01-19 | 21.11 | 21.72 | 20.58 | 20.59 | -1.77% | 44,700 |
| 2026-01-16 | 21.20 | 21.21 | 20.50 | 20.96 | -1.64% | 328,500 |
| 2026-01-15 | 22.00 | 22.03 | 21.30 | 21.31 | -3.40% | 92,900 |
| 2026-01-14 | 21.91 | 22.45 | 21.70 | 22.06 | +0.68% | 202,100 |
| 2026-01-13 | 22.21 | 22.93 | 21.48 | 21.91 | +2.91% | 217,700 |
| 2026-01-12 | 20.61 | 21.48 | 20.61 | 21.29 | +6.45% | 202,400 |
| 2026-01-09 | 20.21 | 20.33 | 19.83 | 20.00 | -1.19% | 90,300 |
| 2026-01-08 | 20.12 | 20.60 | 19.89 | 20.24 | -1.03% | 88,800 |
| 2026-01-07 | 19.50 | 20.64 | 19.32 | 20.45 | +3.07% | 244,800 |
| 2026-01-06 | 20.19 | 20.41 | 19.63 | 19.84 | -0.15% | 136,000 |
| 2026-01-05 | 19.52 | 20.19 | 19.52 | 19.87 | +3.60% | 383,900 |
| 2026-01-02 | 20.58 | 20.58 | 18.88 | 19.18 | -4.10% | 238,100 |
| 2025-12-31 | 20.41 | 20.82 | 19.92 | 20.00 | -2.91% | 155,500 |
| 2025-12-30 | 20.89 | 21.00 | 20.42 | 20.60 | +2.28% | 265,300 |
| 2025-12-29 | 20.57 | 20.70 | 19.75 | 20.14 | -2.75% | 255,800 |
| 2025-12-24 | 20.75 | 20.79 | 20.54 | 20.71 | +0.19% | 48,000 |
| 2025-12-23 | 20.98 | 21.14 | 20.62 | 20.67 | -0.72% | 157,200 |
| 2025-12-22 | 19.54 | 20.96 | 19.53 | 20.82 | +8.04% | 296,900 |
| 2025-12-19 | 18.79 | 19.59 | 18.79 | 19.27 | +3.21% | 250,800 |
| 2025-12-18 | 18.78 | 19.35 | 18.61 | 18.67 | -1.11% | 161,900 |
| 2025-12-17 | 18.07 | 19.38 | 17.96 | 18.88 | +5.71% | 338,600 |
| 2025-12-16 | 17.62 | 17.90 | 17.50 | 17.86 | +1.25% | 125,000 |
| 2025-12-15 | 18.06 | 18.06 | 17.28 | 17.64 | -0.17% | 189,300 |
| 2025-12-12 | 17.15 | 17.78 | 17.11 | 17.67 | +3.64% | 204,000 |
| 2025-12-11 | 16.35 | 17.19 | 16.27 | 17.05 | +4.54% | 152,800 |
| 2025-12-10 | 15.63 | 16.56 | 15.56 | 16.31 | +5.02% | 320,400 |
| 2025-12-09 | 15.60 | 15.83 | 15.44 | 15.53 | -1.33% | 226,600 |
| 2025-12-08 | 16.00 | 16.02 | 15.58 | 15.74 | -0.44% | 382,100 |
| 2025-12-05 | 15.96 | 16.10 | 15.70 | 15.81 | -1.13% | 164,100 |
| 2025-12-04 | 15.85 | 16.24 | 15.80 | 15.99 | -0.06% | 155,500 |
| 2025-12-03 | 15.88 | 16.27 | 15.66 | 16.00 | +1.85% | 231,300 |
| 2025-12-02 | 15.69 | 15.80 | 15.48 | 15.71 | +0.51% | 132,200 |
| 2025-12-01 | 16.15 | 16.15 | 15.40 | 15.63 | -1.82% | 173,300 |
| 2025-11-28 | 15.59 | 16.30 | 15.54 | 15.92 | +3.38% | 221,400 |
| 2025-11-27 | 15.63 | 16.00 | 15.36 | 15.40 | -1.16% | 39,400 |
| 2025-11-26 | 15.79 | 15.83 | 15.53 | 15.58 | +0.06% | 137,200 |
| 2025-11-25 | 15.28 | 15.70 | 15.13 | 15.57 | +3.46% | 151,800 |
| 2025-11-24 | 14.23 | 15.13 | 14.23 | 15.05 | +6.44% | 447,900 |
| 2025-11-21 | 13.99 | 14.42 | 13.81 | 14.14 | +1.14% | 151,700 |
| 2025-11-20 | 14.94 | 15.06 | 13.94 | 13.98 | -5.48% | 149,000 |
| 2025-11-19 | 14.90 | 15.20 | 14.55 | 14.79 | +1.37% | 113,500 |
| 2025-11-18 | 14.50 | 14.90 | 14.27 | 14.59 | +0.41% | 110,800 |
| 2025-11-17 | 14.75 | 14.96 | 14.33 | 14.53 | -2.15% | 126,700 |
| 2025-11-14 | 14.15 | 14.92 | 13.76 | 14.85 | +2.06% | 153,700 |
| 2025-11-13 | 15.30 | 15.38 | 14.48 | 14.55 | -5.40% | 110,400 |
| 2025-11-12 | 15.17 | 15.53 | 15.17 | 15.38 | +2.12% | 220,500 |
| 2025-11-11 | 15.46 | 15.46 | 14.98 | 15.06 | -1.57% | 107,700 |
| 2025-11-10 | 15.34 | 15.47 | 15.20 | 15.30 | +3.38% | 168,400 |
| 2025-11-07 | 14.76 | 14.92 | 14.46 | 14.80 | +0.41% | 157,500 |
| 2025-11-06 | 15.37 | 15.62 | 14.73 | 14.74 | -3.97% | 111,300 |
| 2025-11-05 | 15.50 | 15.76 | 15.28 | 15.35 | +0.46% | 87,200 |
| 2025-11-04 | 16.57 | 16.57 | 15.22 | 15.28 | -8.01% | 169,000 |
| 2025-11-03 | 16.21 | 17.13 | 16.20 | 16.61 | +3.81% | 303,600 |
| 2025-10-31 | 16.33 | 16.41 | 15.79 | 16.00 | -1.54% | 1,710,600 |
| 2025-10-30 | 15.85 | 16.47 | 15.66 | 16.25 | +1.69% | 205,500 |
| 2025-10-29 | 16.52 | 16.55 | 15.92 | 15.98 | +2.63% | 176,600 |
| 2025-10-28 | 15.39 | 15.84 | 15.28 | 15.57 | +0.19% | 126,600 |
| 2025-10-27 | 16.06 | 16.19 | 15.43 | 15.54 | -5.88% | 124,500 |
| 2025-10-24 | 16.72 | 17.00 | 16.26 | 16.51 | -1.08% | 119,600 |
| 2025-10-23 | 16.00 | 16.79 | 15.88 | 16.69 | +6.24% | 214,200 |
| 2025-10-22 | 15.05 | 15.83 | 14.80 | 15.71 | +3.76% | 278,000 |
| 2025-10-21 | 15.71 | 15.71 | 15.00 | 15.14 | -7.51% | 238,400 |
| 2025-10-20 | 16.78 | 16.78 | 16.03 | 16.37 | +0.74% | 408,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+27.96%). Schwächster Monat: Okt (-21.99%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Collective Mining Ltd (CNL.TO)?
15.89 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CNL.TO?
30.12 im Hoch und 13.76 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Collective Mining Ltd?
Historisch war der stärkste Kalendermonat von CNL.TO der Dez (Durchschnitt +27.96%), der schwächste der Okt (Durchschnitt -21.99%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.