Champion Iron Limited (ASX:CIA)
Australia · Delayed Price · Currency is AUD 3.960
-0.080 (-1.98%)
Jul 17, 2026, 4:10 PM AEST
Champion Iron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.05 | 4.05 | 3.94 | 3.96 | 3.96 | -1.98% | 1,138,931 |
| Jul 16, 2026 | 4.05 | 4.10 | 4.03 | 4.04 | 4.04 | 0.25% | 2,017,667 |
| Jul 15, 2026 | 4.03 | 4.13 | 4.00 | 4.03 | 4.03 | 1.26% | 7,376,214 |
| Jul 14, 2026 | 3.92 | 4.02 | 3.91 | 3.98 | 3.98 | 0.76% | 2,000,104 |
| Jul 13, 2026 | 3.97 | 4.00 | 3.91 | 3.95 | 3.95 | - | 2,103,361 |
| Jul 10, 2026 | 3.84 | 3.98 | 3.84 | 3.95 | 3.95 | 3.13% | 1,855,926 |
| Jul 9, 2026 | 3.92 | 3.94 | 3.81 | 3.83 | 3.83 | -1.29% | 5,376,631 |
| Jul 8, 2026 | 3.92 | 3.93 | 3.80 | 3.88 | 3.88 | -0.51% | 2,601,042 |
| Jul 7, 2026 | 3.95 | 3.98 | 3.90 | 3.90 | 3.90 | -1.02% | 1,792,649 |
| Jul 6, 2026 | 4.07 | 4.11 | 3.94 | 3.94 | 3.94 | -2.48% | 1,257,512 |
| Jul 3, 2026 | 4.10 | 4.12 | 3.98 | 4.04 | 4.04 | 3.86% | 2,978,765 |
| Jul 2, 2026 | 3.94 | 3.94 | 3.86 | 3.89 | 3.89 | -1.27% | 1,700,531 |
| Jul 1, 2026 | 3.95 | 3.99 | 3.87 | 3.94 | 3.94 | 0.51% | 1,281,601 |
| Jun 30, 2026 | 4.00 | 4.04 | 3.90 | 3.92 | 3.92 | -1.51% | 2,067,692 |
| Jun 29, 2026 | 3.91 | 4.00 | 3.88 | 3.98 | 3.98 | 3.11% | 2,116,629 |
| Jun 26, 2026 | 3.94 | 3.95 | 3.83 | 3.86 | 3.86 | -0.52% | 1,575,006 |
| Jun 25, 2026 | 3.85 | 3.91 | 3.79 | 3.88 | 3.88 | 1.04% | 3,282,579 |
| Jun 24, 2026 | 3.81 | 3.85 | 3.75 | 3.84 | 3.84 | 0.52% | 1,634,193 |
| Jun 23, 2026 | 4.00 | 4.00 | 3.82 | 3.82 | 3.82 | -3.54% | 1,913,813 |
| Jun 22, 2026 | 4.02 | 4.02 | 3.88 | 3.96 | 3.96 | -1.00% | 1,463,514 |
| Jun 19, 2026 | 4.04 | 4.05 | 3.98 | 4.00 | 4.00 | -2.20% | 4,845,579 |
| Jun 18, 2026 | 4.12 | 4.15 | 4.00 | 4.09 | 4.09 | -1.92% | 2,038,476 |
| Jun 17, 2026 | 4.20 | 4.22 | 4.10 | 4.17 | 4.17 | -0.71% | 2,106,251 |
| Jun 16, 2026 | 4.18 | 4.26 | 4.12 | 4.20 | 4.20 | -1.18% | 1,618,483 |
| Jun 15, 2026 | 4.16 | 4.25 | 4.11 | 4.25 | 4.25 | 3.66% | 2,923,026 |
| Jun 12, 2026 | 4.04 | 4.13 | 3.96 | 4.10 | 4.10 | 3.54% | 3,184,644 |
| Jun 11, 2026 | 3.89 | 3.97 | 3.85 | 3.96 | 3.96 | 0.77% | 2,928,350 |
| Jun 10, 2026 | 4.04 | 4.05 | 3.93 | 3.95 | 3.93 | -2.95% | 2,418,655 |
| Jun 9, 2026 | 4.10 | 4.11 | 3.95 | 4.07 | 4.05 | -4.24% | 2,918,498 |
| Jun 5, 2026 | 4.40 | 4.41 | 4.24 | 4.25 | 4.23 | -2.07% | 1,367,553 |
| Jun 4, 2026 | 4.42 | 4.45 | 4.34 | 4.34 | 4.32 | -3.13% | 1,567,394 |
| Jun 3, 2026 | 4.51 | 4.54 | 4.39 | 4.48 | 4.46 | - | 1,569,703 |
| Jun 2, 2026 | 4.34 | 4.51 | 4.22 | 4.48 | 4.46 | 2.99% | 4,252,404 |
| Jun 1, 2026 | 4.43 | 4.52 | 4.31 | 4.35 | 4.33 | -2.25% | 2,221,645 |
| May 29, 2026 | 4.40 | 4.63 | 4.28 | 4.45 | 4.43 | -6.90% | 5,209,573 |
| May 28, 2026 | 4.82 | 5.08 | 4.68 | 4.78 | 4.76 | -4.59% | 2,426,676 |
| May 27, 2026 | 4.99 | 5.18 | 4.99 | 5.01 | 4.98 | 0.60% | 1,306,942 |
| May 26, 2026 | 4.98 | 5.02 | 4.94 | 4.98 | 4.95 | -0.40% | 719,535 |
| May 25, 2026 | 5.01 | 5.07 | 4.96 | 5.00 | 4.97 | 1.42% | 1,221,731 |
| May 22, 2026 | 4.93 | 4.96 | 4.89 | 4.93 | 4.90 | 1.44% | 808,418 |
| May 21, 2026 | 4.95 | 4.96 | 4.86 | 4.86 | 4.83 | 1.04% | 1,328,280 |
| May 20, 2026 | 4.76 | 4.87 | 4.74 | 4.81 | 4.79 | - | 1,602,487 |
| May 19, 2026 | 4.93 | 4.93 | 4.75 | 4.81 | 4.79 | 0.21% | 993,717 |
| May 18, 2026 | 5.01 | 5.01 | 4.80 | 4.80 | 4.78 | -4.00% | 1,265,567 |
| May 15, 2026 | 5.10 | 5.10 | 4.95 | 5.00 | 4.97 | -1.57% | 538,067 |
| May 14, 2026 | 5.09 | 5.18 | 5.06 | 5.08 | 5.05 | -1.17% | 1,314,568 |
| May 13, 2026 | 5.13 | 5.18 | 5.09 | 5.14 | 5.11 | - | 1,390,664 |
| May 12, 2026 | 5.14 | 5.17 | 5.10 | 5.14 | 5.11 | - | 3,180,458 |
| May 11, 2026 | 4.95 | 5.16 | 4.95 | 5.14 | 5.11 | 2.39% | 1,053,904 |
| May 8, 2026 | 4.92 | 5.05 | 4.88 | 5.02 | 4.99 | - | 2,833,548 |