Stock listing
NYSE American:CNL Collective Mining Ltd Stock
US listing (NYSE American) of Collective Mining Ltd · home listing TSX:CNL
Follow Collective Mining Ltd into a list and get an email when it puts out news.
Share price · AMEX:CNL
$10.50 USD -0.74 (-6.6%)
Close on Oct 30, 2026
- Day range
- $10.19 – $10.82 USDOct 30, 2026
- Volume
- 351,800 sharesOct 30, 2026
- Market cap
- $973.8M USDAt the close on Oct 30, 2026 · price × 92.74M shares outstanding
- 52-week range
- $9.77 – $21.97 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.85M USDMedian day 132,800 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:CNL · Home | $14.62 CAD | -1.08 (-6.9%) | 280,339 | $14.98 | $15.08 | $14.23 | $15.70 | Close on Oct 30, 2026 |
| NYSE American:CNL | $10.50 USD | -0.74 (-6.6%) | 351,800 | $10.54 | $10.82 | $10.19 | $11.24 | Close on Oct 30, 2026 |
| Frankfurt:GG1 | €9.425 EUR | +0.175 (+1.9%) | — | €9.985 | €9.985 | €9.425 | €9.25 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:CNL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.50 | -0.74 | -6.6% | $10.54 | $10.82 | $10.19 | 351,800 | |
| $11.24 | -0.33 | -2.9% | $11.50 | $11.50 | $10.96 | 243,100 | |
| $11.57 | +0.34 | +3.0% | $11.21 | $11.66 | $11.08 | 203,700 | |
| $11.23 | +0.45 | +4.2% | $10.87 | $11.27 | $10.83 | 158,700 | |
| $10.78 | +0.41 | +4.0% | $10.38 | $10.83 | $10.10 | 143,400 | |
| $10.37 | -0.14 | -1.3% | $10.49 | $10.61 | $10.10 | 154,000 | |
| $10.51 | -0.95 | -8.3% | $11.06 | $11.10 | $10.48 | 99,800 | |
| $11.46 | -0.09 | -0.8% | $11.60 | $11.71 | $11.30 | 69,000 | |
| $11.55 | +0.15 | +1.3% | $11.25 | $12.07 | $11.12 | 135,400 | |
| $11.40 | +0.19 | +1.7% | $11.31 | $11.80 | $11.10 | 78,200 | |
| $11.21 | -0.04 | -0.4% | $11.10 | $11.64 | $10.92 | 121,700 | |
| $11.25 | +0.38 | +3.5% | $11.08 | $11.36 | $10.57 | 119,400 | |
| $10.87 | -0.71 | -6.1% | $12.24 | $12.24 | $10.72 | 320,300 | |
| $11.58 | -0.40 | -3.3% | $11.97 | $12.00 | $11.50 | 226,900 | |
| $11.98 | -0.08 | -0.7% | $11.95 | $12.21 | $11.76 | 107,800 | |
| $12.06 | +0.43 | +3.7% | $11.86 | $12.26 | $11.82 | 142,900 | |
| $11.63 | -0.04 | -0.3% | $11.51 | $11.80 | $11.35 | 175,400 | |
| $11.67 | -0.55 | -4.5% | $11.91 | $12.19 | $11.45 | 170,200 | |
| $12.22 | +0.11 | +0.9% | $12.21 | $12.38 | $11.90 | 155,200 | |
| $12.11 | -0.02 | -0.2% | $12.12 | $12.24 | $11.60 | 202,800 | |
| $12.13 | +0.07 | +0.6% | $12.35 | $12.59 | $11.97 | 102,600 | |
| $12.06 | -0.20 | -1.6% | $12.25 | $12.29 | $11.93 | 158,700 | |
| $12.26 | -0.24 | -1.9% | $12.54 | $12.78 | $12.21 | 190,900 | |
| $12.50 | +0.23 | +1.9% | $12.45 | $12.55 | $12.29 | 152,500 | |
| $12.27 | -0.67 | -5.2% | $12.31 | $12.58 | $12.03 | 155,100 | |
| $12.94 | -0.09 | -0.7% | $13.08 | $13.08 | $12.60 | 117,000 | |
| $13.03 | -0.20 | -1.5% | $13.21 | $13.21 | $12.58 | 165,800 | |
| $13.23 | -0.45 | -3.3% | $13.19 | $13.39 | $12.90 | 263,900 | |
| $13.68 | +0.76 | +5.9% | $13.03 | $13.81 | $12.95 | 219,900 | |
| $12.92 | -0.07 | -0.5% | $13.21 | $13.21 | $12.74 | 207,100 | |
| $12.99 | +0.10 | +0.8% | $13.00 | $13.28 | $12.81 | 191,437 | |
| $12.89 | +0.61 | +5.0% | $12.64 | $13.02 | $12.44 | 193,400 | |
| $12.28 | -0.59 | -4.6% | $13.03 | $13.22 | $12.07 | 253,400 | |
| $12.87 | -0.43 | -3.2% | $13.56 | $13.56 | $12.70 | 199,000 | |
| $13.30 | -0.775 | -5.5% | $13.75 | $13.75 | $12.88 | 200,400 | |
| $14.08 | -0.575 | -3.9% | $15.04 | $15.40 | $14.02 | 265,100 | |
| $14.65 | -0.35 | -2.3% | $14.74 | $15.08 | $14.41 | 156,200 | |
| $15.00 | -1.94 | -11.5% | $16.42 | $16.48 | $14.93 | 261,000 | |
| $16.94 | +0.19 | +1.1% | $16.85 | $17.78 | $16.85 | 171,000 | |
| $16.75 | -0.16 | -0.9% | $16.59 | $17.00 | $16.53 | 93,400 | |
| $16.91 | +0.63 | +3.9% | $16.70 | $17.18 | $16.25 | 110,300 | |
| $16.28 | +1.19 | +7.9% | $15.21 | $16.31 | $15.15 | 117,600 | |
| $15.09 | -0.03 | -0.2% | $14.65 | $15.70 | $14.64 | 130,200 | |
| $15.12 | -0.12 | -0.8% | $15.20 | $15.34 | $14.83 | 103,500 | |
| $15.24 | -0.78 | -4.9% | $15.99 | $16.09 | $14.97 | 120,300 | |
| $16.02 | +0.31 | +2.0% | $15.34 | $16.12 | $15.34 | 137,611 | |
| $15.71 | -0.76 | -4.6% | $16.54 | $16.54 | $15.58 | 127,500 | |
| $16.47 | +0.34 | +2.1% | $16.02 | $16.71 | $15.83 | 112,000 | |
| $16.13 | +0.445 | +2.8% | $15.99 | $16.36 | $15.35 | 69,000 | |
| $15.69 | +0.475 | +3.1% | $15.41 | $15.98 | $15.25 | 57,200 | |
| $15.21 | -0.35 | -2.2% | $15.51 | $15.56 | $14.93 | 44,700 | |
| $15.56 | +0.98 | +6.7% | $15.34 | $15.59 | $14.84 | 75,700 | |
| $14.58 | -0.05 | -0.3% | $14.65 | $14.91 | $14.00 | 72,500 | |
| $14.63 | -0.18 | -1.2% | $14.98 | $15.22 | $14.54 | 90,800 | |
| $14.81 | +0.29 | +2.0% | $14.34 | $15.05 | $14.34 | 79,200 | |
| $14.52 | +0.28 | +2.0% | $14.13 | $14.67 | $13.93 | 87,300 | |
| $14.24 | -0.27 | -1.9% | $16.45 | $16.45 | $14.07 | 113,600 | |
| $14.51 | +0.15 | +1.0% | $14.26 | $14.51 | $13.98 | 55,200 | |
| $14.36 | +0.23 | +1.6% | $14.12 | $14.47 | $14.00 | 62,300 | |
| $14.13 | +0.75 | +5.6% | $14.00 | $14.46 | $13.65 | 99,800 | |
| $13.38 | +0.21 | +1.6% | $13.10 | $13.43 | $12.94 | 66,700 | |
| $13.17 | +0.24 | +1.9% | $13.78 | $13.78 | $12.85 | 170,800 | |
| $12.93 | +0.30 | +2.4% | $12.99 | $13.55 | $12.69 | 85,000 | |
| $12.63 | +0.31 | +2.5% | $12.50 | $12.92 | $12.33 | 20,600 | |
| $12.32 | -0.83 | -6.3% | $12.83 | $13.00 | $12.27 | 36,500 | |
| $13.15 | +0.71 | +5.7% | $12.56 | $13.16 | $12.56 | 28,100 |
- Ticker
- NYSE American:CNL
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Gold & silver
- Exchange
- NYSE American
- Currency
- USD
What changed lately
Latest news release · Oct 27, 2026
Collective Mining Intersects High-Grade Gold Outside the Mineral Resource in Apollo's Eastern Shallow Halo Zone, Including 14.25 m @ 6.49 g/t AuEq* and 67.25 m @ 1.58 g/t AuEq*
Latest deck · October 2026
Investor Presentation (October 2026)
Investor deck · 34 slides
Latest news
Collective Mining Intersects High-Grade Gold Outside the Mineral Resource in Apollo's Eastern Shallow Halo Zone, Including 14.25 m @ 6.49 g/t AuEq* and 67.25 m @ 1.58 g/t AuEq*
Oct 27, 2026
Closed $11.23 (+4.2%) on Oct 27, 2026
Collective Mining Files NI 43-101 Technical Report for Maiden Mineral Resource for the Apollo Deposit
Oct 22, 2026
Closed $10.51 (-8.3%) on Oct 22, 2026
Collective Mining Steps Out 340 Meters Along the Ramp Zone's Untested Northwest Breccia Margin, Intersecting 12.10 m @ 11.33 g/t AuEq* and 54.00 m @ 2.84 g/t AuEq*
Oct 20, 2026
Closed $11.55 (+1.3%) on Oct 20, 2026
Collective Mining Discovers Shallow High-Grade Silver-Tungsten Mineralization in Northern Apollo, Drilling 5.50m at 1,283 g/t Silver, 0.83% WO₃, 0.57% Copper and 0.17 g/t Gold from 89.15m
Oct 13, 2026
Closed $11.58 (-3.3%) on Oct 13, 2026
Collective Mining Discovers High-Grade Tungsten and Gold Mineralization in Schist at Depth Outside the Apollo Breccia Body
Sep 24, 2026
Closed $13.03 (-1.5%) on Sep 24, 2026
Collective Mining to Present at Mining Forum Americas 2026 in Colorado Springs
Sep 23, 2026
Closed $13.23 (-3.3%) on Sep 23, 2026
Collective Mining Highlights Strong Copper and Tungsten Metallurgical Results; Advances Apollo Flowsheet for 2027 Licensing Submission
Sep 21, 2026
Closed $12.92 (-0.5%) on Sep 21, 2026
Collective Mining Intersects Broad Zones of Shallow Mineralization Within Areas Modeled as Waste in the Apollo Mineral Resource Open Pit Shell Including, 135.15m @ 2.12 g/t AuEq from 21.30m
Sep 15, 2026
Closed $12.87 (-3.2%) on Sep 15, 2026
Collective Mining Announces Maiden Mineral Resource for its Apollo Deposit at the Guayabales Project
Sep 8, 2026
Closed $15.00 (-11.5%) on Sep 9, 2026
Decks
Investor Presentation (October 2026)
Investor deck · 34 slides · October 2026
Investor Presentation (September 2026)
Investor deck · 46 slides · September 2026
Investor Presentation (September 2026)
Investor deck · 34 slides · September 2026
Technical Presentation (September 2026)
Technical · 29 slides · September 2026
Collective Mining Ltd on 6ix
- Sector
- Mining & metals
- Industry
- Gold & silver
- News releases
- 47 in the last 12 months · 199 in all · newest Oct 27, 2026 · oldest 2022
- Decks
- 37 decks · latest October 2026
Where Collective Mining Ltd is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:CNL · Home listing | TSX | Canada | CAD |
| NYSE American:CNL · This page | NYSE American | United States | USD |
| gettex:GG1 | gettex | Germany | EUR |
| Cboe Canada:CNL | Cboe Canada | Canada | CAD |
| Lang & Schwarz:A3C88F | Lang & Schwarz | Germany | EUR |
| LS Exchange:A3C88F | LS Exchange | Germany | EUR |
| Tradegate:GG1 | Tradegate | Germany | EUR |
| BOATS:CNL | BOATS | United States | USD |
| Dusseldorf:GG1 | Dusseldorf | Germany | EUR |
| Frankfurt:GG1 | Frankfurt | Germany | EUR |
| Hamburg:GG1 | Hamburg | Germany | EUR |
| Munich:GG1 | Munich | Germany | EUR |
| Stuttgart:GG1 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Collective Mining Ltd.