We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Collective Mining Ltd | TSX:CNL | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.17 | -5.18% | 3.11 | 3.10 | 3.11 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 3.20 | 3.11 | 3.20 | 40,245 | 20:53:53 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 0 |
| 24 Jun 2024 | 3.28 | -0.08 | -2.38% | 3.27 | 3.41 | 8,101 |
| 21 Jun 2024 | 3.36 | -0.13 | -3.72% | 3.35 | 3.50 | 40,479 |
| 20 Jun 2024 | 3.49 | -0.06 | -1.69% | 3.45 | 3.56 | 49,550 |
| 19 Jun 2024 | 3.55 | -0.01 | -0.28% | 3.55 | 3.59 | 19,223 |
| 18 Jun 2024 | 3.56 | 0.08 | 2.30% | 3.47 | 3.59 | 31,099 |
| 17 Jun 2024 | 3.48 | -0.07 | -1.97% | 3.44 | 3.66 | 28,110 |
| 14 Jun 2024 | 3.55 | -0.11 | -3.01% | 3.53 | 3.71 | 50,302 |
| 13 Jun 2024 | 3.66 | -0.14 | -3.68% | 3.63 | 3.80 | 15,916 |
| 12 Jun 2024 | 3.80 | 0.04 | 1.06% | 3.80 | 3.86 | 29,690 |
| 11 Jun 2024 | 3.76 | -0.14 | -3.59% | 3.75 | 3.89 | 43,104 |
| 10 Jun 2024 | 3.90 | 0.00 | 0.00% | 3.82 | 3.97 | 29,700 |
| 07 Jun 2024 | 3.90 | -0.23 | -5.57% | 3.86 | 4.07 | 65,805 |
| 06 Jun 2024 | 4.13 | 0.13 | 3.25% | 4.02 | 4.13 | 16,400 |
| 05 Jun 2024 | 4.00 | 0.01 | 0.25% | 4.00 | 4.08 | 29,000 |
| 04 Jun 2024 | 3.99 | -0.13 | -3.16% | 3.99 | 4.17 | 68,901 |
| 03 Jun 2024 | 4.12 | 0.06 | 1.48% | 4.04 | 4.19 | 25,870 |
| 31 May 2024 | 4.06 | -0.18 | -4.25% | 4.06 | 4.24 | 22,555 |
| 30 May 2024 | 4.24 | -0.10 | -2.30% | 4.18 | 4.40 | 106,222 |
| 29 May 2024 | 4.34 | -0.04 | -0.91% | 4.29 | 4.37 | 34,000 |
| 28 May 2024 | 4.38 | 0.21 | 5.04% | 4.20 | 4.47 | 85,869 |
| 27 May 2024 | 4.17 | 0.11 | 2.71% | 4.09 | 4.28 | 12,360 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.47 | 3.59 | 3.11 | 3.47 | 29,690 | -0.36 | -10.37% |
| 1 Month | 4.23 | 4.47 | 3.11 | 3.91 | 39,995 | -1.12 | -26.48% |
| 3 Months | 4.10 | 5.09 | 3.11 | 4.30 | 51,453 | -0.99 | -24.15% |
| 6 Months | 4.15 | 5.09 | 3.11 | 4.19 | 43,347 | -1.04 | -25.06% |
| 1 Year | 6.29 | 6.45 | 3.11 | 4.29 | 60,721 | -3.18 | -50.56% |
| 3 Years | 6.29 | 6.45 | 3.11 | 4.29 | 60,721 | -3.18 | -50.56% |
| 5 Years | 3.80 | 6.45 | 3.11 | 4.95 | 476,953 | -0.69 | -18.16% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
