Champion Iron Limited (ASX:CIA)
Australia · Delayed Price · Currency is AUD 4.800
-0.200 (-4.00%)
May 18, 2026, 4:10 PM AEST
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.01 | 5.01 | 4.80 | 4.80 | 4.80 | -4.00% | 1,265,567 |
| May 15, 2026 | 5.10 | 5.10 | 4.95 | 5.00 | 5.00 | -1.57% | 538,067 |
| May 14, 2026 | 5.09 | 5.18 | 5.06 | 5.08 | 5.08 | -1.17% | 1,314,568 |
| May 13, 2026 | 5.13 | 5.18 | 5.09 | 5.14 | 5.14 | - | 1,390,664 |
| May 12, 2026 | 5.14 | 5.17 | 5.10 | 5.14 | 5.14 | - | 3,180,458 |
| May 11, 2026 | 4.95 | 5.16 | 4.95 | 5.14 | 5.14 | 2.39% | 1,053,904 |
| May 8, 2026 | 4.92 | 5.05 | 4.88 | 5.02 | 5.02 | - | 2,833,548 |
| May 7, 2026 | 5.04 | 5.09 | 5.01 | 5.02 | 5.02 | 1.41% | 1,409,800 |
| May 6, 2026 | 4.90 | 4.96 | 4.80 | 4.95 | 4.95 | 1.85% | 2,455,069 |
| May 5, 2026 | 4.80 | 4.92 | 4.80 | 4.86 | 4.86 | -0.82% | 1,453,373 |
| May 4, 2026 | 4.83 | 4.93 | 4.83 | 4.90 | 4.90 | 1.03% | 1,379,589 |
| May 1, 2026 | 4.86 | 4.88 | 4.74 | 4.85 | 4.85 | 3.85% | 1,497,640 |
| Apr 30, 2026 | 4.90 | 4.94 | 4.66 | 4.67 | 4.67 | -5.66% | 2,881,895 |
| Apr 29, 2026 | 4.89 | 4.97 | 4.89 | 4.95 | 4.95 | -0.40% | 757,877 |
| Apr 28, 2026 | 4.91 | 4.98 | 4.90 | 4.97 | 4.97 | - | 740,768 |
| Apr 27, 2026 | 4.92 | 5.03 | 4.90 | 4.97 | 4.97 | 0.40% | 1,206,572 |
| Apr 24, 2026 | 5.06 | 5.06 | 4.91 | 4.95 | 4.95 | -2.17% | 1,415,437 |
| Apr 23, 2026 | 5.09 | 5.14 | 5.01 | 5.06 | 5.06 | -1.36% | 979,382 |
| Apr 22, 2026 | 5.03 | 5.13 | 5.00 | 5.13 | 5.13 | 1.79% | 868,393 |
| Apr 21, 2026 | 4.99 | 5.04 | 4.93 | 5.04 | 5.04 | 2.86% | 997,246 |
| Apr 20, 2026 | 4.94 | 4.98 | 4.83 | 4.90 | 4.90 | -0.81% | 1,743,247 |
| Apr 17, 2026 | 5.03 | 5.10 | 4.91 | 4.94 | 4.94 | -2.56% | 2,705,641 |
| Apr 16, 2026 | 5.10 | 5.16 | 5.02 | 5.07 | 5.07 | -0.98% | 1,662,287 |
| Apr 15, 2026 | 5.21 | 5.22 | 5.10 | 5.12 | 5.12 | -0.58% | 1,104,425 |
| Apr 14, 2026 | 5.27 | 5.28 | 5.12 | 5.15 | 5.15 | 0.78% | 1,210,023 |
| Apr 13, 2026 | 5.20 | 5.22 | 5.08 | 5.11 | 5.11 | -2.29% | 1,491,248 |
| Apr 10, 2026 | 5.33 | 5.39 | 5.06 | 5.23 | 5.23 | -3.86% | 1,923,477 |
| Apr 9, 2026 | 5.49 | 5.52 | 5.38 | 5.44 | 5.44 | -1.98% | 1,384,778 |
| Apr 8, 2026 | 5.53 | 5.62 | 5.44 | 5.55 | 5.55 | 0.91% | 1,460,008 |
| Apr 7, 2026 | 5.51 | 5.57 | 5.43 | 5.50 | 5.50 | 3.38% | 883,296 |
| Apr 2, 2026 | 5.50 | 5.53 | 5.29 | 5.32 | 5.32 | -2.39% | 1,069,156 |
| Apr 1, 2026 | 5.37 | 5.46 | 5.33 | 5.45 | 5.45 | 3.22% | 1,298,327 |
| Mar 31, 2026 | 5.39 | 5.40 | 5.24 | 5.28 | 5.28 | -2.04% | 2,308,825 |
| Mar 30, 2026 | 5.24 | 5.50 | 5.24 | 5.39 | 5.39 | 0.37% | 2,340,869 |
| Mar 27, 2026 | 5.09 | 5.39 | 5.08 | 5.37 | 5.37 | 3.27% | 1,694,872 |
| Mar 26, 2026 | 5.27 | 5.27 | 5.11 | 5.20 | 5.20 | -1.33% | 1,612,010 |
| Mar 25, 2026 | 5.22 | 5.29 | 5.13 | 5.27 | 5.27 | 3.94% | 1,186,805 |
| Mar 24, 2026 | 5.06 | 5.14 | 4.99 | 5.07 | 5.07 | 3.47% | 1,795,392 |
| Mar 23, 2026 | 4.62 | 4.93 | 4.58 | 4.90 | 4.90 | 3.59% | 2,409,052 |
| Mar 20, 2026 | 4.70 | 4.77 | 4.53 | 4.73 | 4.73 | -0.42% | 6,433,646 |
| Mar 19, 2026 | 4.70 | 4.78 | 4.61 | 4.75 | 4.75 | -1.86% | 1,891,422 |
| Mar 18, 2026 | 4.68 | 4.84 | 4.68 | 4.84 | 4.84 | 2.76% | 1,606,644 |
| Mar 17, 2026 | 4.76 | 4.76 | 4.63 | 4.71 | 4.71 | -0.21% | 1,735,159 |
| Mar 16, 2026 | 4.78 | 4.81 | 4.63 | 4.72 | 4.72 | -4.26% | 2,141,520 |
| Mar 13, 2026 | 4.76 | 4.98 | 4.76 | 4.93 | 4.93 | 2.28% | 1,135,093 |
| Mar 12, 2026 | 4.92 | 4.99 | 4.78 | 4.82 | 4.82 | -2.43% | 1,361,213 |
| Mar 11, 2026 | 4.72 | 5.04 | 4.66 | 4.94 | 4.94 | 6.93% | 3,022,176 |
| Mar 10, 2026 | 4.66 | 4.70 | 4.52 | 4.62 | 4.62 | 1.99% | 2,619,164 |
| Mar 9, 2026 | 4.65 | 4.65 | 4.43 | 4.53 | 4.53 | -5.43% | 5,935,805 |
| Mar 6, 2026 | 4.88 | 4.89 | 4.70 | 4.79 | 4.79 | -3.62% | 4,097,586 |