Collective Mining (CNL) | Historique des prix et rendements | 2024 - 2026
Collective Mining Ltd. Small-cap Basic Materials
Graphique historique des prix Collective Mining
Données historiques des prix Collective Mining
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $16,02 | -4,47% | $16,30 | $16,30 | $15,63 | 49,1K |
| 2 juin 2026 | $16,77 | +7,16% | $15,97 | $16,77 | $15,79 | 41,2K |
| 1 juin 2026 | $15,65 | -3,87% | $15,80 | $15,81 | $15,04 | 50,2K |
| 29 mai 2026 | $16,28 | +6,96% | $15,27 | $16,28 | $15,27 | 90,9K |
| 28 mai 2026 | $15,22 | +0,33% | $14,98 | $15,60 | $14,42 | 92,4K |
| 27 mai 2026 | $15,17 | -7,73% | $16,23 | $16,33 | $14,91 | 59,1K |
| 26 mai 2026 | $16,44 | +4,78% | $16,40 | $16,65 | $16,13 | 46,8K |
| 22 mai 2026 | $15,69 | +0,06% | $15,85 | $15,91 | $15,50 | 29,6K |
| 21 mai 2026 | $15,68 | -4,39% | $16,27 | $16,27 | $15,42 | 41,8K |
| 20 mai 2026 | $16,40 | +4,39% | $15,70 | $16,89 | $15,70 | 62,8K |
| 19 mai 2026 | $15,71 | -1,44% | $15,80 | $15,85 | $14,91 | 95,3K |
| 18 mai 2026 | $15,94 | -1,91% | $16,40 | $16,95 | $15,68 | 40,5K |
| 15 mai 2026 | $16,25 | -7,04% | $16,65 | $16,65 | $15,85 | 95,7K |
| 14 mai 2026 | $17,48 | -3,27% | $18,00 | $18,00 | $16,39 | 71,8K |
| 13 mai 2026 | $18,07 | +0,11% | $18,05 | $18,51 | $17,93 | 58,1K |
| 12 mai 2026 | $18,05 | +3,38% | $17,36 | $18,16 | $17,10 | 47,0K |
| 11 mai 2026 | $17,46 | -4,43% | $18,39 | $18,58 | $17,46 | 47,6K |
| 8 mai 2026 | $18,27 | +3,10% | $17,96 | $18,27 | $17,71 | 35,0K |
| 7 mai 2026 | $17,72 | -1,83% | $18,48 | $18,84 | $17,72 | 34,6K |
| 6 mai 2026 | $18,05 | +8,08% | $17,81 | $18,11 | $17,24 | 55,3K |
| 5 mai 2026 | $16,70 | -3,80% | $17,67 | $17,67 | $16,62 | 46,6K |
| 4 mai 2026 | $17,36 | -4,41% | $18,14 | $18,14 | $17,23 | 63,1K |
| 1 mai 2026 | $18,16 | +0,11% | $18,17 | $18,62 | $17,98 | 44,7K |
| 30 avr. 2026 | $18,14 | -0,60% | $18,25 | $18,57 | $17,93 | 69,3K |
| 29 avr. 2026 | $18,25 | -3,69% | $18,81 | $18,81 | $18,05 | 65,9K |
| 28 avr. 2026 | $18,95 | -4,39% | $19,53 | $19,69 | $18,63 | 38,7K |
| 27 avr. 2026 | $19,82 | -0,75% | $19,93 | $20,41 | $19,67 | 43,5K |
| 24 avr. 2026 | $19,97 | -2,11% | $20,60 | $20,62 | $19,86 | 52,7K |
| 23 avr. 2026 | $20,40 | -1,40% | $21,34 | $21,97 | $20,02 | 78,0K |
| 22 avr. 2026 | $20,69 | +2,07% | $20,58 | $21,79 | $20,58 | 60,2K |
| 21 avr. 2026 | $20,27 | -2,50% | $20,67 | $20,89 | $20,01 | 86,8K |
| 20 avr. 2026 | $20,79 | +1,91% | $20,16 | $21,39 | $20,16 | 64,5K |
| 17 avr. 2026 | $20,40 | +4,94% | $19,88 | $21,09 | $19,85 | 60,7K |
| 16 avr. 2026 | $19,44 | +0,62% | $19,43 | $19,88 | $19,16 | 51,9K |
| 15 avr. 2026 | $19,32 | -0,87% | $19,15 | $19,51 | $18,81 | 64,2K |
| 14 avr. 2026 | $19,49 | +3,62% | $19,04 | $19,70 | $19,04 | 46,7K |
| 13 avr. 2026 | $18,81 | -0,53% | $18,64 | $19,00 | $18,40 | 38,3K |
| 10 avr. 2026 | $18,91 | +1,45% | $19,30 | $19,30 | $18,47 | 48,8K |
| 9 avr. 2026 | $18,64 | -0,64% | $18,77 | $19,18 | $18,59 | 46,1K |
| 8 avr. 2026 | $18,76 | +2,85% | $19,29 | $19,32 | $18,30 | 75,6K |
| 7 avr. 2026 | $18,24 | -1,41% | $18,51 | $18,51 | $17,92 | 65,8K |
| 6 avr. 2026 | $18,50 | +1,43% | $18,14 | $18,99 | $18,05 | 56,6K |
| 2 avr. 2026 | $18,24 | -1,19% | $17,35 | $18,32 | $17,35 | 44,0K |
| 1 avr. 2026 | $18,46 | +4,83% | $17,65 | $19,15 | $17,45 | 104,6K |
| 31 mars 2026 | $17,61 | +9,65% | $16,25 | $17,70 | $16,06 | 94,2K |
| 30 mars 2026 | $16,06 | +6,71% | $15,75 | $16,27 | $15,44 | 107,9K |
| 27 mars 2026 | $15,05 | +6,29% | $14,51 | $15,68 | $14,51 | 59,6K |
| 26 mars 2026 | $14,16 | -3,15% | $14,24 | $14,65 | $14,05 | 49,2K |
| 25 mars 2026 | $14,62 | +3,18% | $14,75 | $14,79 | $14,44 | 70,1K |
| 24 mars 2026 | $14,17 | -2,14% | $13,89 | $14,45 | $13,86 | 50,9K |
| 23 mars 2026 | $14,48 | +3,65% | $13,65 | $15,08 | $13,32 | 375,6K |
| 20 mars 2026 | $13,97 | -7,30% | $15,13 | $15,26 | $13,75 | 85,7K |
| 19 mars 2026 | $15,07 | -8,89% | $16,09 | $16,09 | $14,20 | 161,8K |
| 18 mars 2026 | $16,54 | -0,60% | $15,90 | $16,87 | $15,90 | 89,8K |
| 17 mars 2026 | $16,64 | -1,77% | $17,12 | $17,12 | $16,25 | 63,6K |
| 16 mars 2026 | $16,94 | +10,86% | $15,40 | $17,30 | $15,40 | 212,3K |
| 13 mars 2026 | $15,28 | -7,67% | $15,30 | $16,51 | $15,27 | 78,9K |
| 12 mars 2026 | $16,55 | -5,70% | $17,50 | $17,50 | $16,40 | 45,2K |
| 11 mars 2026 | $17,55 | -3,57% | $17,93 | $17,99 | $17,03 | 48,2K |
| 10 mars 2026 | $18,20 | +5,94% | $17,55 | $18,65 | $17,55 | 40,5K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $16,28 | +3,76% | $16,40 | $16,65 | $14,42 | 289,2K |
| 18 mai 2026 | $15,69 | -3,45% | $16,40 | $16,95 | $14,91 | 270,9K |
| 11 mai 2026 | $16,25 | -11,06% | $18,39 | $18,67 | $15,85 | 324,8K |
| 4 mai 2026 | $18,27 | +0,61% | $18,14 | $18,84 | $16,62 | 234,6K |
| 27 avr. 2026 | $18,16 | -9,06% | $19,93 | $20,41 | $17,93 | 262,1K |
| 20 avr. 2026 | $19,97 | -2,11% | $20,16 | $21,97 | $19,86 | 342,2K |
| 13 avr. 2026 | $20,40 | +7,88% | $18,64 | $21,09 | $18,40 | 261,8K |
| 6 avr. 2026 | $18,91 | +3,67% | $18,14 | $19,32 | $17,92 | 292,9K |
| 30 mars 2026 | $18,24 | +21,20% | $15,75 | $19,15 | $15,44 | 350,7K |
| 23 mars 2026 | $15,05 | +7,73% | $13,65 | $15,68 | $13,32 | 605,4K |
| 16 mars 2026 | $13,97 | -8,57% | $15,40 | $17,30 | $13,75 | 613,2K |
| 9 mars 2026 | $15,28 | -11,42% | $16,81 | $18,65 | $15,27 | 290,2K |
| 2 mars 2026 | $17,25 | -16,91% | $20,86 | $21,20 | $16,83 | 357,3K |
| 23 févr. 2026 | $20,76 | +19,17% | $17,76 | $21,07 | $17,38 | 337,1K |
| 16 févr. 2026 | $17,42 | +4,00% | $16,24 | $17,49 | $15,42 | 165,5K |
| 9 févr. 2026 | $16,75 | +2,89% | $16,71 | $18,45 | $16,33 | 263,7K |
| 2 févr. 2026 | $16,28 | -0,55% | $16,15 | $18,66 | $15,55 | 336,7K |
| 26 janv. 2026 | $16,37 | -1,56% | $17,10 | $21,24 | $16,37 | 556,9K |
| 19 janv. 2026 | $16,63 | +10,57% | $15,48 | $16,82 | $15,14 | 289,6K |
| 12 janv. 2026 | $15,04 | +4,37% | $14,75 | $16,80 | $14,72 | 269,1K |
| 5 janv. 2026 | $14,41 | +3,59% | $14,44 | $14,89 | $13,99 | 223,6K |
| 29 déc. 2025 | $13,91 | -9,97% | $15,15 | $15,39 | $13,76 | 236,3K |
| 22 déc. 2025 | $15,45 | +10,75% | $14,33 | $16,16 | $14,33 | 153,7K |
| 15 déc. 2025 | $13,95 | +9,33% | $12,78 | $14,23 | $12,59 | 283,4K |
| 8 déc. 2025 | $12,76 | +12,32% | $11,37 | $12,92 | $10,90 | 318,7K |
| 1 déc. 2025 | $11,36 | -1,39% | $11,61 | $11,68 | $11,04 | 325,2K |
| 24 nov. 2025 | $11,52 | +15,08% | $10,10 | $11,69 | $10,10 | 157,3K |
| 17 nov. 2025 | $10,01 | -5,92% | $10,51 | $10,95 | $9,80 | 307,1K |
| 10 nov. 2025 | $10,64 | +1,04% | $10,86 | $11,15 | $9,77 | 269,5K |
| 3 nov. 2025 | $10,53 | -7,31% | $11,32 | $12,13 | $10,22 | 285,8K |
| 27 oct. 2025 | $11,36 | -3,57% | $11,55 | $11,88 | $10,87 | 421,1K |
| 20 oct. 2025 | $11,78 | +1,38% | $12,00 | $12,12 | $10,43 | 359,2K |
| 13 oct. 2025 | $11,62 | -12,70% | $13,66 | $13,77 | $11,52 | 402,9K |
| 6 oct. 2025 | $13,31 | +0,30% | $13,65 | $13,69 | $12,95 | 337,8K |
| 29 sept. 2025 | $13,27 | -6,35% | $14,67 | $14,96 | $13,18 | 436,0K |
| 22 sept. 2025 | $14,17 | +5,90% | $13,53 | $14,24 | $13,19 | 229,4K |
| 15 sept. 2025 | $13,38 | -2,97% | $13,76 | $13,78 | $12,50 | 282,8K |
| 8 sept. 2025 | $13,79 | -1,50% | $14,33 | $14,33 | $13,06 | 345,6K |
| 1 sept. 2025 | $14,00 | +7,03% | $13,41 | $14,07 | $12,99 | 374,7K |
| 25 août 2025 | $13,08 | +20,55% | $10,93 | $13,27 | $10,51 | 323,2K |
| 18 août 2025 | $10,85 | +8,61% | $10,05 | $10,99 | $9,98 | 266,5K |
| 11 août 2025 | $9,99 | +4,83% | $9,31 | $10,24 | $9,19 | 235,8K |
| 4 août 2025 | $9,53 | +3,25% | $9,39 | $10,22 | $8,30 | 1,1M |
| 28 juil. 2025 | $9,23 | -1,49% | $9,27 | $9,36 | $8,89 | 243,7K |
| 21 juil. 2025 | $9,37 | -2,70% | $9,80 | $10,15 | $9,15 | 278,1K |
| 14 juil. 2025 | $9,63 | -1,53% | $9,84 | $10,51 | $9,38 | 326,6K |
| 7 juil. 2025 | $9,78 | -17,75% | $11,54 | $12,04 | $9,63 | 513,6K |
| 30 juin 2025 | $11,89 | +13,24% | $10,64 | $11,98 | $10,50 | 207,3K |
| 23 juin 2025 | $10,50 | +8,14% | $9,74 | $10,91 | $9,46 | 320,3K |
| 16 juin 2025 | $9,71 | -4,15% | $10,10 | $10,38 | $9,48 | 167,8K |
| 9 juin 2025 | $10,13 | -8,82% | $11,18 | $11,18 | $9,92 | 396,5K |
| 2 juin 2025 | $11,11 | +0,45% | $11,07 | $12,00 | $11,05 | 268,7K |
| 26 mai 2025 | $11,06 | -1,60% | $11,22 | $11,81 | $10,73 | 340,3K |
| 19 mai 2025 | $11,24 | +16,36% | $9,70 | $11,29 | $9,41 | 222,9K |
| 12 mai 2025 | $9,66 | -4,55% | $10,10 | $10,10 | $8,85 | 297,6K |
| 5 mai 2025 | $10,12 | +7,20% | $9,80 | $10,47 | $9,47 | 294,9K |
| 28 avr. 2025 | $9,44 | -4,07% | $9,85 | $9,93 | $9,00 | 338,5K |
| 21 avr. 2025 | $9,84 | -7,78% | $11,03 | $11,18 | $9,75 | 609,9K |
| 14 avr. 2025 | $10,67 | +3,59% | $10,43 | $11,61 | $9,50 | 578,4K |
| 7 avr. 2025 | $10,30 | +21,89% | $7,56 | $10,59 | $7,56 | 491,5K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $16,28 | -10,25% | $18,17 | $18,84 | $14,42 | 1,2M |
| 1 avr. 2026 | $18,14 | +3,01% | $17,65 | $21,97 | $17,35 | 1,3M |
| 1 mars 2026 | $17,61 | -15,17% | $20,86 | $21,20 | $13,32 | 2,1M |
| 1 févr. 2026 | $20,76 | +26,82% | $16,15 | $21,07 | $15,42 | 1,1M |
| 1 janv. 2026 | $16,37 | +12,20% | $14,75 | $21,24 | $13,76 | 1,4M |
| 1 déc. 2025 | $14,59 | +26,65% | $11,61 | $16,16 | $10,90 | 1,3M |
| 1 nov. 2025 | $11,52 | +1,41% | $11,32 | $12,13 | $9,77 | 1,0M |
| 1 oct. 2025 | $11,36 | -21,38% | $14,61 | $14,96 | $10,43 | 1,9M |
| 1 sept. 2025 | $14,45 | +10,47% | $13,41 | $14,91 | $12,50 | 1,3M |
| 1 août 2025 | $13,08 | +44,85% | $9,15 | $13,27 | $8,30 | 1,9M |
| 1 juil. 2025 | $9,03 | -17,46% | $11,27 | $12,04 | $8,89 | 1,5M |
| 1 juin 2025 | $10,94 | -1,08% | $11,07 | $12,00 | $9,46 | 1,2M |
| 1 mai 2025 | $11,06 | +21,14% | $9,05 | $11,81 | $8,85 | 1,3M |
| 1 avr. 2025 | $9,13 | +5,06% | $8,62 | $11,61 | $7,56 | 2,5M |
| 1 mars 2025 | $8,69 | +42,69% | $6,02 | $10,67 | $5,56 | 2,0M |
| 1 févr. 2025 | $6,09 | +15,78% | $5,09 | $6,85 | $5,08 | 469,2K |
| 1 janv. 2025 | $5,26 | +26,44% | $4,16 | $5,34 | $4,12 | 235,2K |
| 1 déc. 2024 | $4,16 | +17,85% | $3,38 | $4,24 | $3,35 | 252,0K |
| 1 nov. 2024 | $3,53 | -3,55% | $3,70 | $3,99 | $3,32 | 159,8K |
| 1 oct. 2024 | $3,66 | +14,38% | $3,47 | $4,04 | $2,99 | 185,4K |
| 1 sept. 2024 | $3,20 | -6,71% | $3,23 | $3,63 | $3,03 | 142,8K |
| 1 août 2024 | $3,43 | +28,46% | $2,79 | $3,49 | $2,43 | 126,7K |
| 1 juil. 2024 | $2,67 | 0,00% | $2,75 | $2,87 | $2,55 | 30,6K |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $16,28 | +11,58% | - | +11,58% | $14,75 | $21,97 | $13,32 | 7,0M |
| 2025 | $14,59 | +250,72% | - | +250,72% | $4,16 | $16,16 | $4,12 | 16,6M |
| 2024 | $4,16 | 0,00% | - | 0,00% | $2,75 | $4,24 | $2,43 | 897,3K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Collective Mining a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Collective Mining Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,89B Small-cap | 2,01 % | -3,40 % | -17,51 % | 48,93 % | 20,56 % | 47,20 % | 509,74 % | 509,74 % | 509,74 % | 509,74 % | 509,74 % | |
|
Barrick Gold
GOLD
|
1,32B Small-cap | -7,33 % | -6,26 % | -29,70 % | 34,22 % | 14,96 % | 114,45 % | 20,54 % | 66,64 % | 436,93 % | -7,68 % | 37,86 % |
| 100,31B Large-cap | -0,90 % | -0,55 % | -29,05 % | 5,40 % | 4,98 % | 55,23 % | 252,55 % | 158,98 % | 265,13 % | 180,60 % | 428,11 % | |
| 1,06B Small-cap | -1,08 % | -6,46 % | -42,47 % | -20,29 % | -21,88 % | 51,35 % | -39,78 % | -84,55 % | -70,40 % | -99,72 % | -99,90 % | |
|
Newmont
NEM
|
120,82B Large-cap | -1,86 % | 1,11 % | -14,91 % | 21,05 % | 8,21 % | 108,29 % | 160,89 % | 53,69 % | 210,20 % | 100,57 % | 106,02 % |
|
I-80 Gold
IAUX
|
1,32B Small-cap | 0,00 % | 8,00 % | -20,98 % | 36,13 % | 11,72 % | 224,00 % | -28,00 % | -28,00 % | -23,58 % | -23,58 % | -23,58 % |
Calculez vos rendements d'investissement Collective Mining
Analyse de performance d'investissement à long terme
Collective Mining stock price in Jul 2024 was $2,67, A $1 000,00 lump sum investment in Collective Mining made 1 years ago would be worth approximately $6 000,00 today, representing a exceptional return of 500,00 %. This translates to an annualized return (CAGR) of 161,43 %.
Scénario d'investissement 1 année 10 mois (Jul 2024 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$6 000,00
Rendement annuel (TCAC)
161,43 %
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Collective Mining (CNL) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Collective Mining a délivré un rendement total de 47,2%.
- Plus haut 52 semaines a atteint 21,97 $ le N/A.
- Plus bas 52 semaines a touché 8,30 $ le N/A.
- Prix actuel se négocie à 16,02 $ en date du June 4, 2026.
- Quel est le rendement total de l'action Collective Mining (CNL) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Collective Mining (cnl) aurait grandi à approximativement 60 974,00 $ en date du June 4, 2026, représentant un rendement total de 509,7%.
Cela représente un taux de croissance annuel composé (TCAC) de 43,6% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Collective Mining se compare-t-il au secteur Basic Materials ?
Collective Mining (cnl) a délivré un rendement annualisé de 19,8% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Collective Mining aurait grandi à 60 974,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Collective Mining ?
Collective Mining (cnl) a atteint sa performance la plus forte sur la période 3 ans, délivrant un rendement total de 509,7%.
- Quelle est la plus longue période de croissance annuelle consécutive que Collective Mining a historiquement atteinte ?
Collective Mining (cnl) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+47,2%), 3 years (+509,7%), 5 years (+509,7%), 10 years (+509,7%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.