Champion Iron Limited (ASX:CIA)
Australia · Delayed Price · Currency is AUD 4.145
-0.065 (-1.54%)
Aug 7, 2025, 3:38 PM AEST
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.18 | 4.21 | 4.08 | 4.13 | 4.13 | -1.90% | 867,129 |
| Aug 6, 2025 | 4.19 | 4.22 | 4.14 | 4.21 | 4.21 | 1.45% | 2,087,059 |
| Aug 5, 2025 | 4.18 | 4.21 | 4.14 | 4.15 | 4.15 | 0.48% | 1,800,868 |
| Aug 4, 2025 | 4.17 | 4.19 | 4.11 | 4.13 | 4.13 | -2.13% | 1,451,681 |
| Aug 1, 2025 | 4.15 | 4.23 | 4.12 | 4.22 | 4.22 | 1.20% | 2,727,652 |
| Jul 31, 2025 | 4.60 | 4.61 | 4.17 | 4.17 | 4.17 | -13.12% | 3,373,575 |
| Jul 30, 2025 | 4.79 | 4.94 | 4.69 | 4.80 | 4.80 | -1.23% | 2,020,750 |
| Jul 29, 2025 | 4.83 | 4.89 | 4.78 | 4.86 | 4.86 | -0.21% | 1,306,321 |
| Jul 28, 2025 | 5.00 | 5.04 | 4.87 | 4.87 | 4.87 | -2.60% | 1,432,441 |
| Jul 25, 2025 | 4.97 | 5.06 | 4.91 | 5.00 | 5.00 | -4.94% | 2,106,581 |
| Jul 24, 2025 | 5.15 | 5.26 | 5.08 | 5.26 | 5.26 | 1.94% | 1,470,096 |
| Jul 23, 2025 | 5.13 | 5.28 | 5.10 | 5.16 | 5.16 | 1.78% | 3,227,214 |
| Jul 22, 2025 | 4.87 | 5.10 | 4.85 | 5.07 | 5.07 | 5.19% | 3,132,891 |
| Jul 21, 2025 | 4.73 | 4.87 | 4.65 | 4.82 | 4.82 | 2.55% | 1,372,400 |
| Jul 18, 2025 | 4.62 | 4.76 | 4.60 | 4.70 | 4.70 | 3.52% | 1,820,156 |
| Jul 17, 2025 | 4.52 | 4.55 | 4.47 | 4.54 | 4.54 | 1.34% | 896,987 |
| Jul 16, 2025 | 4.50 | 4.51 | 4.44 | 4.48 | 4.48 | -1.32% | 778,863 |
| Jul 15, 2025 | 4.68 | 4.68 | 4.50 | 4.54 | 4.54 | -1.52% | 1,968,199 |
| Jul 14, 2025 | 4.63 | 4.66 | 4.53 | 4.61 | 4.61 | 0.22% | 931,092 |
| Jul 11, 2025 | 4.55 | 4.68 | 4.50 | 4.60 | 4.60 | 3.37% | 1,321,099 |
| Jul 10, 2025 | 4.35 | 4.49 | 4.32 | 4.45 | 4.45 | 2.53% | 1,430,112 |
| Jul 9, 2025 | 4.39 | 4.41 | 4.33 | 4.34 | 4.34 | 0.23% | 980,147 |
| Jul 8, 2025 | 4.32 | 4.35 | 4.22 | 4.33 | 4.33 | -2.26% | 1,594,912 |
| Jul 7, 2025 | 4.47 | 4.50 | 4.39 | 4.43 | 4.43 | -0.89% | 722,992 |
| Jul 4, 2025 | 4.51 | 4.56 | 4.43 | 4.47 | 4.47 | -0.89% | 1,055,120 |
| Jul 3, 2025 | 4.28 | 4.52 | 4.27 | 4.51 | 4.51 | 5.37% | 3,415,254 |
| Jul 2, 2025 | 4.25 | 4.31 | 4.22 | 4.28 | 4.28 | 1.90% | 1,492,650 |
| Jul 1, 2025 | 4.10 | 4.20 | 4.06 | 4.20 | 4.20 | 0.72% | 1,314,950 |
| Jun 30, 2025 | 4.28 | 4.29 | 4.07 | 4.17 | 4.17 | -2.57% | 1,882,583 |
| Jun 27, 2025 | 4.19 | 4.31 | 4.16 | 4.28 | 4.28 | 5.16% | 1,599,260 |
| Jun 26, 2025 | 4.04 | 4.11 | 4.01 | 4.07 | 4.07 | -0.49% | 1,382,099 |
| Jun 25, 2025 | 4.10 | 4.16 | 4.05 | 4.09 | 4.09 | - | 1,539,305 |
| Jun 24, 2025 | 4.07 | 4.11 | 4.01 | 4.09 | 4.09 | 3.54% | 4,918,037 |
| Jun 23, 2025 | 4.08 | 4.08 | 3.90 | 3.95 | 3.95 | -2.95% | 2,457,622 |
| Jun 20, 2025 | 4.15 | 4.18 | 4.03 | 4.07 | 4.07 | -2.63% | 5,527,676 |
| Jun 19, 2025 | 4.30 | 4.34 | 4.07 | 4.18 | 4.18 | -3.46% | 2,013,921 |
| Jun 18, 2025 | 4.38 | 4.38 | 4.31 | 4.33 | 4.33 | -1.59% | 1,484,118 |
| Jun 17, 2025 | 4.38 | 4.44 | 4.31 | 4.40 | 4.40 | 0.46% | 1,219,076 |
| Jun 16, 2025 | 4.28 | 4.39 | 4.27 | 4.38 | 4.38 | 4.04% | 2,767,971 |
| Jun 13, 2025 | 4.23 | 4.25 | 4.07 | 4.21 | 4.21 | - | 1,606,302 |
| Jun 12, 2025 | 4.35 | 4.38 | 4.21 | 4.21 | 4.21 | -6.24% | 2,058,367 |
| Jun 11, 2025 | 4.50 | 4.57 | 4.47 | 4.49 | 4.38 | 1.58% | 1,207,490 |
| Jun 10, 2025 | 4.42 | 4.50 | 4.42 | 4.42 | 4.31 | - | 1,078,708 |
| Jun 6, 2025 | 4.45 | 4.46 | 4.39 | 4.42 | 4.31 | -0.67% | 810,158 |
| Jun 5, 2025 | 4.29 | 4.45 | 4.26 | 4.45 | 4.34 | 3.49% | 1,701,551 |
| Jun 4, 2025 | 4.21 | 4.38 | 4.17 | 4.30 | 4.19 | 3.12% | 1,704,527 |
| Jun 3, 2025 | 4.32 | 4.34 | 4.16 | 4.17 | 4.07 | -3.02% | 1,311,395 |
| Jun 2, 2025 | 4.28 | 4.36 | 4.26 | 4.30 | 4.19 | -0.69% | 1,306,291 |
| May 30, 2025 | 4.28 | 4.41 | 4.24 | 4.33 | 4.22 | 1.41% | 3,045,784 |
| May 29, 2025 | 4.44 | 4.50 | 4.19 | 4.27 | 4.17 | 0.47% | 1,987,529 |