Champion Iron Limited (ASX:CIA)
Australia · Delayed Price · Currency is AUD 5.97
+0.12 (2.05%)
Dec 4, 2025, 3:59 PM AEST
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.04 | 6.14 | 5.99 | 6.10 | - | 4.27% | 1,227,841 |
| Dec 3, 2025 | 5.77 | 5.87 | 5.73 | 5.85 | 5.85 | 0.52% | 1,194,622 |
| Dec 2, 2025 | 5.76 | 5.88 | 5.72 | 5.82 | 5.82 | - | 1,642,479 |
| Dec 1, 2025 | 5.78 | 5.87 | 5.75 | 5.82 | 5.82 | 0.34% | 1,291,227 |
| Nov 28, 2025 | 5.69 | 5.88 | 5.65 | 5.80 | 5.80 | 2.47% | 1,596,229 |
| Nov 27, 2025 | 5.73 | 5.76 | 5.62 | 5.66 | 5.66 | -0.18% | 1,142,623 |
| Nov 26, 2025 | 5.54 | 5.70 | 5.52 | 5.67 | 5.67 | 2.72% | 1,203,177 |
| Nov 25, 2025 | 5.46 | 5.54 | 5.40 | 5.52 | 5.52 | 4.15% | 1,151,366 |
| Nov 24, 2025 | 5.24 | 5.36 | 5.24 | 5.30 | 5.30 | 2.32% | 1,473,523 |
| Nov 21, 2025 | 5.34 | 5.37 | 5.17 | 5.18 | 5.18 | -4.78% | 2,729,233 |
| Nov 20, 2025 | 5.23 | 5.46 | 5.17 | 5.44 | 5.44 | 5.02% | 1,425,049 |
| Nov 19, 2025 | 5.06 | 5.21 | 5.06 | 5.18 | 5.18 | 2.37% | 1,002,559 |
| Nov 18, 2025 | 5.29 | 5.34 | 5.03 | 5.06 | 5.06 | -5.07% | 1,173,687 |
| Nov 17, 2025 | 5.20 | 5.33 | 5.14 | 5.33 | 5.33 | 1.33% | 1,091,013 |
| Nov 14, 2025 | 5.31 | 5.32 | 5.18 | 5.26 | 5.26 | -4.01% | 1,316,359 |
| Nov 13, 2025 | 5.34 | 5.48 | 5.33 | 5.48 | 5.48 | 3.01% | 1,454,129 |
| Nov 12, 2025 | 5.45 | 5.47 | 5.30 | 5.32 | 5.32 | 0.19% | 1,009,907 |
| Nov 11, 2025 | 5.35 | 5.38 | 5.25 | 5.31 | 5.31 | -1.67% | 1,110,048 |
| Nov 10, 2025 | 5.38 | 5.49 | 5.34 | 5.40 | 5.29 | -0.37% | 1,144,664 |
| Nov 7, 2025 | 5.56 | 5.56 | 5.38 | 5.42 | 5.31 | -2.34% | 1,056,147 |
| Nov 6, 2025 | 5.52 | 5.55 | 5.36 | 5.55 | 5.44 | 0.91% | 1,273,221 |
| Nov 5, 2025 | 5.44 | 5.51 | 5.35 | 5.50 | 5.39 | -0.54% | 1,394,821 |
| Nov 4, 2025 | 5.66 | 5.69 | 5.47 | 5.53 | 5.42 | -2.98% | 1,466,478 |
| Nov 3, 2025 | 5.60 | 5.70 | 5.53 | 5.70 | 5.58 | 2.89% | 1,903,412 |
| Oct 31, 2025 | 5.42 | 5.61 | 5.31 | 5.54 | 5.43 | 1.84% | 2,150,521 |
| Oct 30, 2025 | 4.87 | 5.53 | 4.87 | 5.44 | 5.33 | 9.90% | 1,903,735 |
| Oct 29, 2025 | 4.89 | 4.97 | 4.85 | 4.95 | 4.85 | 2.70% | 1,277,053 |
| Oct 28, 2025 | 4.87 | 4.91 | 4.82 | 4.82 | 4.72 | -1.63% | 1,257,349 |
| Oct 27, 2025 | 4.93 | 4.95 | 4.85 | 4.90 | 4.80 | -0.81% | 1,356,643 |
| Oct 24, 2025 | 4.94 | 4.96 | 4.82 | 4.94 | 4.84 | -0.20% | 1,395,006 |
| Oct 23, 2025 | 4.88 | 4.95 | 4.84 | 4.95 | 4.85 | 2.91% | 2,492,569 |
| Oct 22, 2025 | 4.76 | 4.85 | 4.76 | 4.81 | 4.71 | -0.82% | 2,222,661 |
| Oct 21, 2025 | 4.75 | 4.87 | 4.74 | 4.85 | 4.75 | 3.19% | 1,090,357 |
| Oct 20, 2025 | 4.72 | 4.75 | 4.64 | 4.70 | 4.60 | -1.26% | 924,048 |
| Oct 17, 2025 | 4.76 | 4.78 | 4.65 | 4.76 | 4.66 | -2.26% | 1,327,779 |
| Oct 16, 2025 | 4.87 | 4.88 | 4.73 | 4.87 | 4.77 | -0.41% | 1,467,974 |
| Oct 15, 2025 | 4.83 | 4.90 | 4.81 | 4.89 | 4.79 | 1.24% | 2,249,440 |
| Oct 14, 2025 | 4.91 | 4.92 | 4.78 | 4.83 | 4.73 | 0.21% | 1,840,501 |
| Oct 13, 2025 | 4.63 | 4.88 | 4.63 | 4.82 | 4.72 | 0.42% | 2,296,377 |
| Oct 10, 2025 | 4.84 | 4.86 | 4.76 | 4.80 | 4.70 | -0.83% | 2,878,235 |
| Oct 9, 2025 | 4.91 | 4.92 | 4.77 | 4.84 | 4.74 | 3.20% | 2,621,675 |
| Oct 8, 2025 | 4.78 | 4.80 | 4.68 | 4.69 | 4.59 | -1.88% | 927,420 |
| Oct 7, 2025 | 4.92 | 4.96 | 4.76 | 4.78 | 4.68 | -3.43% | 1,604,911 |
| Oct 6, 2025 | 4.93 | 5.00 | 4.91 | 4.95 | 4.85 | 1.85% | 1,571,970 |
| Oct 3, 2025 | 4.83 | 4.88 | 4.74 | 4.86 | 4.76 | 0.83% | 1,435,385 |
| Oct 2, 2025 | 4.74 | 4.93 | 4.71 | 4.82 | 4.72 | 2.55% | 2,074,156 |
| Oct 1, 2025 | 4.65 | 4.77 | 4.63 | 4.70 | 4.60 | 0.64% | 1,440,259 |
| Sep 30, 2025 | 4.62 | 4.70 | 4.60 | 4.67 | 4.57 | 0.65% | 1,429,427 |
| Sep 29, 2025 | 4.72 | 4.78 | 4.62 | 4.64 | 4.55 | -1.90% | 1,138,487 |
| Sep 26, 2025 | 4.67 | 4.77 | 4.63 | 4.73 | 4.63 | -0.21% | 2,344,720 |