Champion Iron Limited (ASX:CIA)
Australia · Delayed Price · Currency is AUD 5.22
-0.26 (-4.74%)
Nov 14, 2025, 10:09 AM AEST
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 5.34 | 5.48 | 5.33 | 5.48 | 5.48 | 3.01% | 1,444,172 |
| 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 | 5.24 | 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 | - | 1,903,412 |
| Nov 2, 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% | 2,150,521 |
| 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 | 4.64 | 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 | 0.20% | 1,571,970 |
| Oct 5, 2025 | 4.93 | 4.99 | 4.93 | 4.94 | 4.84 | 1.65% | 260,141 |
| Oct 3, 2025 | 4.83 | 4.88 | 4.74 | 4.86 | 4.76 | 0.83% | 2,074,156 |
| Oct 2, 2025 | 4.74 | 4.93 | 4.71 | 4.82 | 4.72 | 2.55% | 2,074,156 |
| Oct 1, 2025 | 4.65 | 4.76 | 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 | 4.76 | 4.63 | 4.73 | 4.63 | -0.21% | 2,344,720 |
| Sep 25, 2025 | 4.65 | 4.78 | 4.63 | 4.74 | 4.64 | 3.27% | 1,996,014 |
| Sep 24, 2025 | 4.62 | 4.65 | 4.56 | 4.59 | 4.50 | -2.13% | 1,264,996 |
| Sep 23, 2025 | 4.74 | 4.78 | 4.66 | 4.69 | 4.59 | -1.05% | 665,482 |
| Sep 22, 2025 | 4.62 | 4.75 | 4.61 | 4.74 | 4.64 | 4.18% | 1,260,593 |
| Sep 19, 2025 | 4.68 | 4.68 | 4.55 | 4.55 | 4.46 | -1.73% | 3,960,367 |
| Sep 18, 2025 | 4.61 | 4.71 | 4.56 | 4.63 | 4.54 | 1.31% | 1,584,126 |
| Sep 17, 2025 | 4.68 | 4.76 | 4.56 | 4.57 | 4.48 | -1.93% | 2,361,961 |
| Sep 16, 2025 | 4.65 | 4.79 | 4.65 | 4.66 | 4.57 | 1.97% | 4,450,387 |
| Sep 15, 2025 | 4.48 | 4.57 | 4.48 | 4.57 | 4.48 | 1.56% | 1,917,493 |
| Sep 12, 2025 | 4.50 | 4.52 | 4.43 | 4.50 | 4.41 | 0.67% | 2,458,037 |
| Sep 11, 2025 | 4.49 | 4.54 | 4.43 | 4.47 | 4.38 | - | 1,402,637 |
| Sep 10, 2025 | 4.54 | 4.60 | 4.46 | 4.47 | 4.38 | -1.32% | 1,727,442 |
| Sep 9, 2025 | 4.53 | 4.65 | 4.47 | 4.53 | 4.44 | 0.67% | 1,981,104 |