Collective Mining

CNL
🏛️ usa →
14.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.65 14.24 13.65 14.17 0.0M
2025-09-25 13.34 13.79 13.29 13.58 0.0M
2025-09-24 13.32 13.69 13.19 13.35 0.0M
2025-09-23 13.41 13.61 13.31 13.37 0.0M
2025-09-22 13.53 13.69 13.26 13.48 0.1M
2025-09-19 12.71 13.55 12.70 13.38 0.1M
2025-09-18 12.54 12.78 12.50 12.69 0.0M
2025-09-17 12.92 13.19 12.62 12.77 0.1M
2025-09-16 13.49 13.53 13.01 13.12 0.1M
2025-09-15 13.76 13.78 13.28 13.49 0.1M
2025-09-12 13.65 13.86 13.52 13.79 0.0M
2025-09-11 13.65 13.86 13.47 13.62 0.1M
2025-09-10 13.34 13.68 13.32 13.65 0.0M
2025-09-09 13.74 13.81 13.06 13.19 0.1M
2025-09-08 14.33 14.33 13.61 13.67 0.1M
2025-09-05 13.59 14.00 13.40 14.00 0.1M
2025-09-04 13.87 13.87 13.26 13.28 0.1M
2025-09-03 13.97 14.07 13.37 13.99 0.1M
2025-09-02 13.41 13.85 12.99 13.70 0.1M
2025-08-29 13.02 13.27 12.75 13.08 0.0M
2025-08-28 12.33 12.99 12.12 12.95 0.1M
2025-08-27 12.43 12.69 12.14 12.23 0.1M
2025-08-26 11.27 12.49 11.27 12.37 0.1M
2025-08-25 10.93 11.30 10.51 11.26 0.0M
2025-08-22 10.40 10.99 10.33 10.85 0.0M
2025-08-21 10.63 10.81 10.33 10.56 0.1M
2025-08-20 10.29 10.69 10.23 10.60 0.1M
2025-08-19 10.57 10.57 10.00 10.10 0.0M
2025-08-18 10.05 10.60 9.98 10.60 0.1M
2025-08-15 9.86 10.24 9.73 9.99 0.1M
2025-08-14 9.50 9.84 9.50 9.73 0.0M
2025-08-13 9.59 9.82 9.59 9.63 0.0M
2025-08-12 9.54 9.69 9.39 9.56 0.1M
2025-08-11 9.31 9.60 9.19 9.51 0.0M
2025-08-08 9.74 9.74 9.34 9.53 0.1M
2025-08-07 10.22 10.22 9.51 9.78 0.1M
2025-08-06 9.39 10.20 8.30 10.05 0.8M
2025-08-05 9.66 9.94 9.42 9.42 0.0M
2025-08-04 9.39 9.84 9.39 9.78 0.0M
2025-08-01 9.15 9.37 8.99 9.23 0.0M
2025-07-31 9.03 9.11 8.89 9.03 0.0M
2025-07-30 9.12 9.25 8.94 8.99 0.1M
2025-07-29 9.02 9.31 9.02 9.24 0.0M
2025-07-28 9.27 9.28 8.95 8.99 0.1M
2025-07-25 9.33 9.46 9.15 9.37 0.1M
2025-07-24 9.31 9.50 9.15 9.39 0.1M
2025-07-23 9.98 10.00 9.33 9.54 0.1M
2025-07-22 10.13 10.15 9.79 9.87 0.0M
2025-07-21 9.80 10.04 9.76 10.03 0.1M
2025-07-18 9.69 9.79 9.48 9.63 0.0M
2025-07-17 9.58 9.67 9.38 9.67 0.1M
2025-07-16 10.13 10.13 9.57 9.82 0.1M
2025-07-15 10.25 10.25 9.80 9.91 0.0M
2025-07-14 9.84 10.51 9.84 10.23 0.1M
2025-07-11 10.07 10.07 9.63 9.78 0.1M
2025-07-10 10.32 10.32 9.79 10.06 0.1M
2025-07-09 10.63 10.63 10.15 10.31 0.0M
2025-07-08 11.44 11.54 10.37 10.53 0.1M
2025-07-07 11.54 12.04 11.38 11.53 0.1M
2025-07-03 11.66 11.98 11.62 11.89 0.0M
2025-07-02 11.31 11.76 10.87 11.67 0.1M
2025-07-01 11.27 11.65 11.12 11.13 0.1M
2025-06-30 10.64 10.98 10.50 10.94 0.1M
2025-06-27 10.53 10.70 10.47 10.50 0.0M
2025-06-26 10.47 10.91 10.47 10.91 0.1M
2025-06-25 9.74 10.71 9.50 10.45 0.1M
2025-06-24 9.68 10.00 9.46 9.53 0.0M
2025-06-23 9.74 10.04 9.74 9.95 0.0M
2025-06-20 9.80 9.95 9.48 9.71 0.0M
2025-06-18 9.90 9.98 9.58 9.72 0.0M
2025-06-17 10.09 10.14 9.82 9.83 0.0M
2025-06-16 10.10 10.38 9.99 10.17 0.0M
2025-06-13 10.50 10.50 9.99 10.13 0.0M
2025-06-12 10.21 10.49 10.11 10.30 0.0M
2025-06-11 10.18 10.28 9.92 10.07 0.1M
2025-06-10 10.84 10.84 10.16 10.17 0.1M
2025-06-09 11.18 11.18 10.73 10.86 0.1M
2025-06-06 11.50 12.00 11.09 11.11 0.1M
2025-06-05 11.70 12.00 11.47 11.49 0.0M
2025-06-04 11.66 11.66 11.45 11.62 0.0M
2025-06-03 11.05 11.63 11.05 11.59 0.0M
2025-06-02 11.07 11.61 11.07 11.19 0.1M
2025-05-30 11.18 11.44 10.97 11.06 0.2M
2025-05-29 11.39 11.81 11.15 11.28 0.0M
2025-05-28 11.20 11.36 10.73 11.35 0.1M
2025-05-27 11.22 11.39 11.00 11.13 0.1M
2025-05-23 10.82 11.24 10.82 11.24 0.0M
2025-05-22 10.63 10.97 10.58 10.65 0.0M
2025-05-21 10.63 11.29 10.62 10.80 0.1M
2025-05-20 9.49 10.73 9.41 10.62 0.1M
2025-05-19 9.70 9.94 9.52 9.52 0.0M
2025-05-16 9.62 9.70 9.50 9.66 0.0M
2025-05-15 9.24 9.69 8.93 9.65 0.1M
2025-05-14 9.24 9.61 8.95 9.28 0.1M
2025-05-13 9.41 9.55 8.85 9.14 0.1M
2025-05-12 10.10 10.10 9.40 9.40 0.0M
2025-05-09 9.72 10.22 9.60 10.12 0.0M
2025-05-08 9.99 10.03 9.56 9.64 0.0M
2025-05-07 10.42 10.42 9.78 9.87 0.1M
2025-05-06 10.11 10.47 9.97 10.37 0.1M
2025-05-05 9.80 9.91 9.47 9.91 0.1M
2025-05-02 9.58 9.66 9.38 9.44 0.1M
2025-05-01 9.05 9.60 9.05 9.49 0.1M
2025-04-30 9.24 9.45 9.00 9.13 0.0M
2025-04-29 9.53 9.73 9.19 9.44 0.1M
2025-04-28 9.85 9.93 9.23 9.61 0.1M
2025-04-25 10.38 10.43 9.78 9.84 0.1M
2025-04-24 10.58 10.75 9.75 10.50 0.1M
2025-04-23 10.34 10.69 10.03 10.45 0.2M
2025-04-22 10.96 11.04 10.34 10.38 0.1M
2025-04-21 11.03 11.18 10.49 10.75 0.1M
2025-04-17 11.36 11.36 10.43 10.67 0.2M
2025-04-16 11.48 11.61 11.02 11.37 0.1M
2025-04-15 10.20 10.90 10.20 10.80 0.1M
2025-04-14 10.43 10.63 9.50 10.30 0.2M
2025-04-11 9.82 10.59 9.79 10.30 0.1M
2025-04-10 9.28 9.86 9.22 9.51 0.1M
2025-04-09 8.58 9.38 8.58 9.22 0.1M
2025-04-08 7.82 8.87 7.82 8.67 0.1M
2025-04-07 7.56 8.90 7.56 8.33 0.1M
2025-04-04 9.50 9.50 7.72 8.45 0.2M
2025-04-03 8.59 9.94 8.54 9.44 0.2M
2025-04-02 8.85 9.08 8.57 9.08 0.1M
2025-04-01 8.62 8.90 8.46 8.70 0.1M
2025-03-31 8.44 8.92 8.30 8.69 0.1M
2025-03-28 8.37 9.05 8.37 8.52 0.1M
2025-03-27 8.40 9.09 8.40 8.69 0.1M
2025-03-26 9.45 10.11 8.47 8.66 0.2M
2025-03-25 10.33 10.57 9.82 9.91 0.1M
2025-03-24 10.50 10.67 10.10 10.37 0.2M
2025-03-21 9.86 10.32 9.37 10.32 0.1M
2025-03-20 9.79 10.05 9.18 9.83 0.2M
2025-03-19 9.76 9.77 8.93 9.69 0.2M
2025-03-18 9.30 9.39 8.73 9.18 0.2M
2025-03-17 9.00 9.00 8.45 8.53 0.1M
2025-03-14 8.84 8.84 7.74 8.47 0.1M
2025-03-13 6.96 7.91 6.95 7.81 0.1M
2025-03-12 7.05 7.24 6.75 6.91 0.0M
2025-03-11 6.45 7.02 6.45 6.96 0.0M
2025-03-10 6.66 6.69 6.31 6.49 0.0M
2025-03-07 7.01 7.01 6.47 6.66 0.0M
2025-03-06 6.58 6.73 6.37 6.73 0.0M
2025-03-05 6.24 6.54 6.08 6.46 0.0M
2025-03-04 5.56 6.13 5.56 6.11 0.0M
2025-03-03 6.02 6.24 5.93 5.96 0.0M
2025-02-28 5.81 6.26 5.81 6.09 0.0M
2025-02-27 6.40 6.40 6.06 6.19 0.0M
2025-02-26 6.47 6.85 6.17 6.43 0.1M
2025-02-25 6.45 6.56 6.01 6.47 0.1M
2025-02-24 6.18 6.18 5.95 5.98 0.0M
2025-02-21 6.13 6.13 5.95 6.02 0.0M
2025-02-20 6.17 6.23 5.96 5.96 0.0M
2025-02-19 5.99 6.13 5.88 6.07 0.0M
2025-02-18 6.05 6.11 5.97 6.03 0.0M
2025-02-14 6.50 6.50 5.85 5.93 0.0M
2025-02-13 5.72 6.22 5.72 6.11 0.0M
2025-02-12 6.23 6.23 5.80 5.89 0.0M
2025-02-11 6.20 6.24 5.97 6.24 0.0M
2025-02-10 6.39 6.39 5.80 5.99 0.0M
2025-02-07 5.67 5.90 5.67 5.84 0.0M
2025-02-06 6.25 6.31 5.51 5.63 0.0M
2025-02-05 5.67 5.75 5.54 5.70 0.0M
2025-02-04 5.58 5.58 5.35 5.44 0.0M
2025-02-03 5.09 5.40 5.08 5.20 0.0M
2025-01-31 5.12 5.35 5.11 5.26 0.0M
2025-01-30 5.05 5.20 5.05 5.11 0.0M
2025-01-29 4.99 5.00 4.95 4.98 0.0M
2025-01-28 5.00 5.04 4.95 5.01 0.0M
2025-01-27 4.96 5.12 4.96 5.04 0.0M
2025-01-24 4.96 5.09 4.86 5.09 0.0M
2025-01-23 4.88 4.99 4.70 4.96 0.0M
2025-01-22 4.85 4.85 4.67 4.78 0.0M
2025-01-21 4.26 4.87 4.26 4.85 0.0M
2025-01-17 4.63 4.71 4.50 4.53 0.0M
2025-01-16 4.55 4.69 4.48 4.61 0.0M
2025-01-15 4.40 4.48 4.40 4.45 0.0M
2025-01-14 4.37 4.46 4.37 4.43 0.0M
2025-01-13 4.66 4.66 4.38 4.41 0.0M
2025-01-10 4.42 4.55 4.38 4.50 0.0M
2025-01-08 4.45 4.46 4.32 4.40 0.0M
2025-01-07 4.35 4.50 4.33 4.49 0.0M
2025-01-06 4.21 4.33 4.20 4.28 0.0M
2025-01-03 4.24 4.24 4.15 4.21 0.0M
2025-01-02 4.16 4.29 4.12 4.29 0.0M