Collective Mining Stock Price History

CNL Stock   11.22  0.13  1.15%   
If you're considering investing in Collective Stock, it is important to understand the factors that can impact its price. As of today, the current price of Collective Mining stands at 11.22, as last reported on the 9th of December, with the highest price reaching 11.46 and the lowest price hitting 11.16 during the day. Collective Mining secures Sharpe Ratio (or Efficiency) of -0.0689, which signifies that the company had a -0.0689 % return per unit of risk over the last 3 months. Collective Mining exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Collective Mining's Risk Adjusted Performance of (0.04), mean deviation of 2.63, and Standard Deviation of 3.53 to double-check the risk estimate we provide.
Collective Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0689

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCNL
Based on monthly moving average Collective Mining is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Collective Mining by adding Collective Mining to a well-diversified portfolio.

Collective Mining Stock Price History Chart

There are several ways to analyze Collective Stock price data. The simplest method is using a basic Collective candlestick price chart, which shows Collective Mining price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 1, 202514.75
Lowest PriceNovember 20, 20259.84

Collective Mining December 9, 2025 Stock Price Synopsis

Various analyses of Collective Mining's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Collective Stock. It can be used to describe the percentage change in the price of Collective Mining from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Collective Stock.
Collective Mining Accumulation Distribution 730.86 
Collective Mining Price Action Indicator(0.15)
Collective Mining Price Daily Balance Of Power(0.43)
Collective Mining Price Rate Of Daily Change 0.99 

Collective Mining December 9, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Collective Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Collective Mining intraday prices and daily technical indicators to check the level of noise trading in Collective Stock and then apply it to test your longer-term investment strategies against Collective.

Collective Stock Price History Data

The price series of Collective Mining for the period between Wed, Sep 10, 2025 and Tue, Dec 9, 2025 has a statistical range of 4.91 with a coefficient of variation of 10.96. The prices are distributed with arithmetic mean of 12.07. The median price for the last 90 days is 11.62. The company had 1:4 stock split on 16th of July 2024. Collective Mining issued dividends on Feb 4, 2016.
OpenHighLowCloseVolume
12/09/2025
 11.37  11.46  11.16  11.22  27,919 
12/08/2025
 11.37  11.45  11.26  11.35  19,027 
12/05/2025
 11.46  11.52  11.36  11.36  20,364 
12/04/2025
 11.35  11.58  11.35  11.45  22,900 
12/03/2025
 11.33  11.66  11.29  11.44  63,889 
12/02/2025
 11.18  11.29  11.10  11.26  29,979 
12/01/2025
 11.61  11.61  11.04  11.17  48,800 
11/28/2025
 11.19  11.69  11.12  11.52  44,500 
11/26/2025
 11.04  11.20  11.04  11.07  30,736 
11/25/2025
 10.55  11.16  10.55  11.02  20,100 
11/24/2025
 10.33  10.69  10.33  10.56  40,884 
11/21/2025
 9.85  10.23  9.80  10.01  73,256 
11/20/2025
 10.65  10.95  9.84  9.84  42,034 
11/19/2025
 10.63  10.73  10.38  10.54  51,800 
11/18/2025
 10.30  10.47  10.25  10.35  33,909 
11/17/2025
 10.51  10.65  10.19  10.29  77,800 
11/14/2025
 10.05  10.64  9.77  10.64  53,980 
11/13/2025
 11.15  11.15  10.25  10.27  28,900 
11/12/2025
 10.78  11.09  10.78  10.95  27,578 
11/11/2025
 10.95  10.98  10.63  10.72  52,800 
11/10/2025
 10.86  11.06  10.85  10.88  49,414 
11/07/2025
 10.22  10.64  10.22  10.53  38,099 
11/06/2025
 10.91  11.03  10.43  10.43  30,685 
11/05/2025
 10.99  11.14  10.84  10.96  76,133 
11/04/2025
 11.52  11.68  10.77  10.86  57,100 
11/03/2025
 11.47  12.10  11.47  11.83  46,683 
10/31/2025
 11.66  11.70  11.35  11.36  25,811 
10/30/2025
 11.49  11.64  11.21  11.59  47,947 
10/29/2025
 11.84  11.88  11.39  11.46  98,049 
10/28/2025
 11.00  11.32  10.87  11.13  71,050 
10/27/2025
 11.55  11.55  11.07  11.17  44,112 
10/24/2025
 11.84  12.12  11.63  11.78  51,522 
10/23/2025
 11.32  12.00  11.32  11.92  63,672 
10/22/2025
 10.54  11.27  10.43  11.24  83,886 
10/21/2025
 11.17  11.17  10.73  10.86  91,443 
10/20/2025
 11.88  11.88  11.45  11.72  45,830 
10/17/2025
 12.30  12.55  11.52  11.62  85,829 
10/16/2025
 13.44  13.50  12.69  12.85  165,128 
10/15/2025
 13.60  13.67  13.25  13.32  56,564 
10/14/2025
 13.51  13.54  13.41  13.46  55,262 
10/13/2025
 13.66  13.77  13.50  13.71  40,027 
10/10/2025
 13.06  13.50  13.06  13.31  32,497 
10/09/2025
 13.48  13.52  12.95  13.01  39,039 
10/08/2025
 13.53  13.53  13.33  13.46  35,314 
10/07/2025
 13.26  13.48  13.26  13.31  33,767 
10/06/2025
 13.65  13.69  13.23  13.24  191,959 
10/03/2025
 13.32  13.69  13.18  13.27  81,493 
10/02/2025
 13.95  13.95  13.21  13.25  204,246 
10/01/2025
 14.61  14.96  14.42  14.75  62,100 
09/30/2025
 14.45  14.77  14.45  14.45  25,984 
09/29/2025
 14.67  14.91  14.26  14.44  56,896 
09/26/2025
 13.66  14.24  13.66  14.17  34,865 
09/25/2025
 13.34  13.79  13.32  13.58  24,601 
09/24/2025
 13.32  13.69  13.19  13.35  35,700 
09/23/2025
 13.41  13.61  13.32  13.37  37,139 
09/22/2025
 13.53  13.69  13.26  13.48  77,223 
09/19/2025
 12.83  13.55  12.83  13.38  69,594 
09/18/2025
 12.54  12.78  12.50  12.69  42,600 
09/17/2025
 12.92  13.19  12.62  12.77  55,015 
09/16/2025
 13.49  13.53  13.03  13.12  59,565 
09/15/2025
 13.76  13.78  13.28  13.49  55,917 

About Collective Mining Stock history

Collective Mining investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Collective is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Collective Mining will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Collective Mining stock prices may prove useful in developing a viable investing in Collective Mining

Collective Mining Stock Technical Analysis

Collective Mining technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Collective Mining technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Collective Mining trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Analyst Advice Now

   

Analyst Advice

Analyst recommendations and target price estimates broken down by several categories
All  Next Launch Module

Collective Mining Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Collective Mining's price direction in advance. Along with the technical and fundamental analysis of Collective Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Collective to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Collective Mining is a strong investment it is important to analyze Collective Mining's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Collective Mining's future performance. For an informed investment choice regarding Collective Stock, refer to the following important reports:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Collective Mining. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as various price indices.
For more information on how to buy Collective Stock please use our How to buy in Collective Stock guide.
You can also try the Portfolio File Import module to quickly import all of your third-party portfolios from your local drive in csv format.
Is Stock space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Collective Mining. If investors know Collective will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Collective Mining listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Collective Mining is measured differently than its book value, which is the value of Collective that is recorded on the company's balance sheet. Investors also form their own opinion of Collective Mining's value that differs from its market value or its book value, called intrinsic value, which is Collective Mining's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Collective Mining's market value can be influenced by many factors that don't directly affect Collective Mining's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Collective Mining's value and its price as these two are different measures arrived at by different means. Investors typically determine if Collective Mining is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Collective Mining's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.