Collective Mining Stock Price History

CNL Stock   9.78  0.55  5.96%   
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 9.78, as last reported on the 5th of August, with the highest price reaching 9.84 and the lowest price hitting 9.39 during the day. As of now, Collective Stock is slightly risky. Collective Mining secures Sharpe Ratio (or Efficiency) of 0.0139, which signifies that the company had a 0.0139 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Collective Mining, which you can use to evaluate the volatility of the firm. Please confirm Collective Mining's Mean Deviation of 2.88, downside deviation of 3.2, and Risk Adjusted Performance of 0.0147 to double-check if the risk estimate we provide is consistent with the expected return of 0.0514%.
Collective Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0139

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskCNLHuge Risk
Negative Returns

Estimated Market Risk

 3.7
  actual daily
33
67% of assets are more volatile

Expected Return

 0.05
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.01
  actual daily
1
99% of assets perform better
Based on monthly moving average Collective Mining is performing at about 1% of its full potential. 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 it to a well-diversified portfolio.
Price Book
10.379
Book Value
0.928
Enterprise Value
738.5 M
Enterprise Value Ebitda
(9.32)
Shares Float
39.8 M

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 PriceJuly 3, 202511.89
Lowest PriceJuly 28, 20258.99

Collective Mining August 5, 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 1,174 
Collective Mining Price Action Indicator 0.44 
Collective Mining Price Daily Balance Of Power 1.22 
Collective Mining Price Rate Of Daily Change 1.06 

Collective Mining August 5, 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, May 7, 2025 and Tue, Aug 5, 2025 has a statistical range of 2.9 with a coefficient of variation of 7.7. The prices are distributed with arithmetic mean of 10.19. The median price for the last 90 days is 10.06. The company had 2:1 stock split on May 22, 2001. Collective Mining issued dividends on Feb 4, 2016.
OpenHighLowCloseVolume
08/04/2025
 9.39  9.84  9.39  9.78  25,662 
08/01/2025
 9.15  9.37  8.99  9.23  31,695 
07/31/2025
 9.03  9.09  8.89  9.03  36,348 
07/30/2025
 9.12  9.25  8.94  8.99  66,865 
07/29/2025
 9.05  9.31  9.05  9.24  29,275 
07/28/2025
 9.27  9.27  8.96  8.99  66,343 
07/25/2025
 9.33  9.46  9.15  9.37  65,000 
07/24/2025 9.31  9.46  9.15  9.39  58,017 
07/23/2025
 9.98  10.00  9.33  9.54  61,900 
07/22/2025
 10.13  10.15  9.79  9.87  27,700 
07/21/2025 9.80  10.03  9.76  10.03  65,543 
07/18/2025
 9.69  9.79  9.48  9.63  41,900 
07/17/2025
 9.58  9.67  9.38  9.67  73,253 
07/16/2025
 10.13  10.13  9.57  9.82  71,300 
07/15/2025
 10.18  10.18  9.80  9.91  42,181 
07/14/2025
 9.84  10.51  9.84  10.23  97,900 
07/11/2025
 10.07  10.07  9.63  9.78  142,383 
07/10/2025
 10.31  10.31  9.79  10.06  77,985 
07/09/2025 10.63  10.63  10.15  10.31  49,200 
07/08/2025
 11.44  11.54  10.37  10.53  141,440 
07/07/2025
 11.54  12.04  11.38  11.53  97,900 
07/03/2025
 11.66  11.98  11.62  11.89  30,800 
07/02/2025 11.31  11.75  10.87  11.67  51,058 
07/01/2025
 11.27  11.65  11.12  11.13  67,100 
06/30/2025
 10.64  10.98  10.50  10.94  54,815 
06/27/2025
 10.53  10.67  10.49  10.50  41,460 
06/26/2025 10.56  10.91  10.56  10.91  60,280 
06/25/2025
 9.74  10.71  9.50  10.45  127,800 
06/24/2025
 9.68  10.00  9.46  9.53  41,450 
06/23/2025
 9.74  10.04  9.74  9.95  49,200 
06/20/2025
 9.80  9.95  9.48  9.71  47,021 
06/18/2025 9.90  9.98  9.58  9.72  44,182 
06/17/2025
 10.09  10.14  9.82  9.83  37,500 
06/16/2025
 10.10  10.38  9.99  10.17  39,143 
06/13/2025
 10.50  10.50  9.99  10.13  48,900 
06/12/2025 10.21  10.49  10.11  10.30  47,160 
06/11/2025
 10.18  10.28  9.92  10.07  120,240 
06/10/2025
 10.84  10.84  10.16  10.17  105,800 
06/09/2025
 11.18  11.18  10.75  10.86  71,984 
06/06/2025
 11.50  11.83  11.09  11.11  43,916 
06/05/2025
 11.70  12.00  11.47  11.49  24,500 
06/04/2025 11.63  11.63  11.45  11.62  38,530 
06/03/2025
 11.05  11.63  11.05  11.59  42,900 
06/02/2025
 11.07  11.61  11.07  11.19  50,440 
05/30/2025
 11.18  11.44  10.97  11.06  163,400 
05/29/2025
 11.39  11.81  11.15  11.28  39,880 
05/28/2025
 11.20  11.36  10.73  11.35  62,200 
05/27/2025
 11.22  11.39  11.00  11.13  74,844 
05/23/2025
 10.87  11.24  10.87  11.24  44,346 
05/22/2025
 10.63  10.97  10.63  10.65  25,802 
05/21/2025
 10.63  11.18  10.62  10.80  70,269 
05/20/2025
 9.49  10.73  9.41  10.62  59,291 
05/19/2025
 9.70  9.94  9.52  9.52  22,417 
05/16/2025
 9.62  9.69  9.50  9.66  37,605 
05/15/2025
 9.24  9.69  8.93  9.65  60,500 
05/14/2025
 9.24  9.61  8.95  9.28  61,417 
05/13/2025
 9.41  9.42  8.85  9.14  96,125 
05/12/2025
 10.10  10.10  9.40  9.40  40,776 
05/09/2025
 9.72  10.20  9.60  10.12  38,591 
05/08/2025
 9.99  10.03  9.56  9.64  48,812 
05/07/2025
 10.33  10.33  9.78  9.87  64,663 

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 My Watchlist Analysis Now

   

My Watchlist Analysis

Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
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 signals in board of governors.
For more information on how to buy Collective Stock please use our How to buy in Collective Stock guide.
You can also try the Fundamentals Comparison module to compare fundamentals across multiple equities to find investing opportunities.
Is Diversified Metals & Mining 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.
Earnings Share
(0.48)
Return On Assets
(0.29)
Return On Equity
(0.78)
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.