Champion Iron Limited (ASX:CIA)
Australia · Delayed Price · Currency is AUD 3.420
-0.120 (-3.39%)
Sep 2, 2026, 4:12 PM AEST
Champion Iron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.50 | 3.54 | 3.37 | 3.41 | - | -3.67% | 956,270 |
| Sep 1, 2026 | 3.50 | 3.57 | 3.49 | 3.54 | 3.54 | 0.85% | 1,302,915 |
| Aug 31, 2026 | 3.50 | 3.55 | 3.50 | 3.51 | 3.51 | -1.96% | 1,797,198 |
| Aug 28, 2026 | 3.55 | 3.60 | 3.52 | 3.58 | 3.58 | 1.42% | 1,252,872 |
| Aug 27, 2026 | 3.57 | 3.60 | 3.50 | 3.53 | 3.53 | -1.67% | 1,565,271 |
| Aug 26, 2026 | 3.61 | 3.68 | 3.57 | 3.59 | 3.59 | 0.56% | 2,185,359 |
| Aug 25, 2026 | 3.56 | 3.64 | 3.54 | 3.57 | 3.57 | 1.42% | 1,902,385 |
| Aug 24, 2026 | 3.56 | 3.61 | 3.52 | 3.52 | 3.52 | - | 2,534,173 |
| Aug 21, 2026 | 3.48 | 3.55 | 3.45 | 3.52 | 3.52 | 0.28% | 1,456,009 |
| Aug 20, 2026 | 3.62 | 3.64 | 3.49 | 3.51 | 3.51 | - | 2,162,076 |
| Aug 19, 2026 | 3.33 | 3.53 | 3.33 | 3.51 | 3.51 | 4.46% | 2,230,796 |
| Aug 18, 2026 | 3.43 | 3.47 | 3.34 | 3.36 | 3.36 | -2.61% | 1,823,058 |
| Aug 17, 2026 | 3.41 | 3.48 | 3.40 | 3.45 | 3.45 | 0.58% | 1,733,594 |
| Aug 14, 2026 | 3.50 | 3.50 | 3.40 | 3.43 | 3.43 | -2.00% | 2,251,450 |
| Aug 13, 2026 | 3.46 | 3.55 | 3.44 | 3.50 | 3.50 | 0.29% | 1,875,219 |
| Aug 12, 2026 | 3.47 | 3.52 | 3.46 | 3.49 | 3.49 | -1.13% | 1,125,455 |
| Aug 11, 2026 | 3.50 | 3.53 | 3.44 | 3.53 | 3.53 | 0.86% | 1,568,643 |
| Aug 10, 2026 | 3.49 | 3.53 | 3.44 | 3.50 | 3.50 | -0.28% | 2,227,578 |
| Aug 7, 2026 | 3.50 | 3.57 | 3.49 | 3.51 | 3.51 | -0.28% | 2,741,156 |
| Aug 6, 2026 | 3.46 | 3.56 | 3.42 | 3.52 | 3.52 | 3.53% | 4,933,023 |
| Aug 5, 2026 | 3.43 | 3.50 | 3.38 | 3.40 | 3.40 | -0.29% | 8,064,684 |
| Aug 4, 2026 | 3.41 | 3.45 | 3.34 | 3.41 | 3.41 | 3.02% | 5,660,756 |
| Aug 3, 2026 | 3.45 | 3.45 | 3.22 | 3.31 | 3.31 | -2.93% | 8,749,796 |
| Jul 31, 2026 | 3.69 | 3.70 | 3.40 | 3.41 | 3.41 | -5.80% | 4,804,235 |
| Jul 30, 2026 | 3.85 | 3.96 | 3.62 | 3.62 | 3.62 | -8.82% | 3,241,314 |
| Jul 29, 2026 | 3.96 | 4.04 | 3.93 | 3.97 | 3.97 | 1.02% | 1,154,096 |
| Jul 28, 2026 | 3.92 | 3.98 | 3.82 | 3.93 | 3.93 | -1.26% | 2,909,755 |
| Jul 27, 2026 | 4.02 | 4.05 | 3.95 | 3.98 | 3.98 | 2.05% | 1,390,068 |
| Jul 24, 2026 | 3.92 | 3.96 | 3.88 | 3.90 | 3.90 | -1.02% | 1,357,557 |
| Jul 23, 2026 | 3.98 | 4.05 | 3.92 | 3.94 | 3.94 | 0.77% | 1,617,940 |
| Jul 22, 2026 | 3.92 | 3.97 | 3.88 | 3.91 | 3.91 | 1.03% | 1,591,872 |
| Jul 21, 2026 | 3.92 | 3.94 | 3.84 | 3.87 | 3.87 | -1.02% | 1,527,979 |
| Jul 20, 2026 | 3.99 | 3.99 | 3.88 | 3.91 | 3.91 | -1.26% | 1,649,470 |
| 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 |