Champion Iron Limited (ASX:CIA)
Australia · Delayed Price · Currency is AUD 6.13
+0.05 (0.82%)
At close: Dec 24, 2025
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 6.07 | 6.18 | 6.07 | 6.13 | 6.13 | 0.82% | 583,492 |
| Dec 23, 2025 | 6.13 | 6.19 | 6.04 | 6.08 | 6.08 | -0.65% | 1,036,948 |
| Dec 22, 2025 | 5.83 | 6.13 | 5.75 | 6.12 | 6.12 | 4.08% | 1,157,156 |
| Dec 19, 2025 | 5.97 | 6.03 | 5.87 | 5.88 | 5.88 | -2.16% | 2,679,552 |
| Dec 18, 2025 | 5.94 | 6.06 | 5.92 | 6.01 | 6.01 | -0.33% | 1,406,248 |
| Dec 17, 2025 | 5.93 | 6.04 | 5.89 | 6.03 | 6.03 | 1.34% | 956,918 |
| Dec 16, 2025 | 6.09 | 6.12 | 5.89 | 5.95 | 5.95 | -2.30% | 1,167,522 |
| Dec 15, 2025 | 6.12 | 6.24 | 6.03 | 6.09 | 6.09 | -2.40% | 1,016,725 |
| Dec 12, 2025 | 6.18 | 6.24 | 6.12 | 6.24 | 6.24 | 2.46% | 942,365 |
| Dec 11, 2025 | 6.02 | 6.16 | 5.97 | 6.09 | 6.09 | 1.16% | 1,297,443 |
| Dec 10, 2025 | 5.97 | 6.05 | 5.91 | 6.02 | 6.02 | - | 1,092,183 |
| Dec 9, 2025 | 5.93 | 6.04 | 5.80 | 6.02 | 6.02 | -0.17% | 1,517,406 |
| Dec 8, 2025 | 5.99 | 6.08 | 5.93 | 6.03 | 6.03 | - | 1,120,655 |
| Dec 5, 2025 | 6.04 | 6.04 | 5.91 | 6.03 | 6.03 | 1.34% | 1,125,242 |
| Dec 4, 2025 | 6.04 | 6.14 | 5.95 | 5.95 | 5.95 | 1.71% | 2,496,436 |
| 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 |