Champion Iron Limited (TSX:CIA)
Canada
· Delayed Price · Currency is CAD 3.610
-0.020 (-0.55%)
Jun 25, 2025, 4:00 PM EDT
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 3.64 | 3.64 | 3.57 | 3.61 | 3.61 | -0.55% | 181,655 |
| Jun 24, 2025 | 3.55 | 3.64 | 3.55 | 3.63 | 3.63 | 1.40% | 346,400 |
| Jun 23, 2025 | 3.52 | 3.60 | 3.43 | 3.58 | 3.58 | 2.29% | 416,100 |
| Jun 20, 2025 | 3.68 | 3.68 | 3.46 | 3.50 | 3.50 | -5.66% | 927,411 |
| Jun 19, 2025 | 3.75 | 3.75 | 3.65 | 3.71 | 3.71 | -4.38% | 343,107 |
| Jun 18, 2025 | 3.87 | 3.93 | 3.84 | 3.88 | 3.88 | 0.78% | 173,222 |
| Jun 17, 2025 | 3.89 | 3.90 | 3.84 | 3.85 | 3.85 | -0.52% | 289,500 |
| Jun 16, 2025 | 3.84 | 3.90 | 3.83 | 3.87 | 3.87 | 3.48% | 364,500 |
| Jun 13, 2025 | 3.81 | 3.82 | 3.74 | 3.74 | 3.74 | -3.86% | 554,111 |
| Jun 12, 2025 | 3.90 | 3.91 | 3.80 | 3.89 | 3.89 | -2.75% | 537,806 |
| Jun 11, 2025 | 4.04 | 4.06 | 3.98 | 4.00 | 3.90 | - | 1,495,400 |
| Jun 10, 2025 | 3.98 | 4.04 | 3.97 | 4.00 | 3.90 | 1.52% | 676,300 |
| Jun 9, 2025 | 3.98 | 3.98 | 3.91 | 3.94 | 3.84 | - | 185,926 |
| Jun 6, 2025 | 3.96 | 3.96 | 3.91 | 3.94 | 3.84 | 0.25% | 227,800 |
| Jun 5, 2025 | 3.94 | 3.99 | 3.87 | 3.93 | 3.83 | 2.34% | 290,434 |
| Jun 4, 2025 | 3.83 | 3.93 | 3.81 | 3.84 | 3.74 | 1.86% | 263,721 |
| Jun 3, 2025 | 3.81 | 3.81 | 3.62 | 3.77 | 3.68 | -2.33% | 913,500 |
| Jun 2, 2025 | 3.90 | 3.99 | 3.85 | 3.86 | 3.76 | -0.77% | 409,040 |
| May 30, 2025 | 3.95 | 3.95 | 3.81 | 3.89 | 3.79 | -0.51% | 423,803 |
| May 29, 2025 | 3.95 | 4.20 | 3.87 | 3.91 | 3.81 | 2.36% | 908,208 |
| May 28, 2025 | 3.85 | 3.87 | 3.79 | 3.82 | 3.72 | -0.26% | 349,300 |
| May 27, 2025 | 3.90 | 3.90 | 3.79 | 3.83 | 3.73 | -1.03% | 672,531 |
| May 26, 2025 | 3.99 | 3.99 | 3.85 | 3.87 | 3.77 | -0.77% | 303,949 |
| May 23, 2025 | 3.92 | 3.92 | 3.82 | 3.90 | 3.80 | -0.26% | 411,000 |
| May 22, 2025 | 3.99 | 4.00 | 3.91 | 3.91 | 3.81 | -1.76% | 274,949 |
| May 21, 2025 | 4.04 | 4.08 | 3.98 | 3.98 | 3.88 | -1.49% | 306,617 |
| May 20, 2025 | 4.11 | 4.11 | 3.98 | 4.04 | 3.94 | -5.16% | 258,901 |
| May 16, 2025 | 4.24 | 4.27 | 4.17 | 4.26 | 4.15 | - | 231,229 |
| May 15, 2025 | 4.29 | 4.30 | 4.22 | 4.26 | 4.15 | -0.23% | 151,900 |
| May 14, 2025 | 4.37 | 4.37 | 4.26 | 4.27 | 4.16 | -1.84% | 110,626 |
| May 13, 2025 | 4.35 | 4.42 | 4.29 | 4.35 | 4.24 | 0.46% | 192,200 |
| May 12, 2025 | 4.33 | 4.40 | 4.26 | 4.33 | 4.22 | 3.34% | 231,000 |
| May 9, 2025 | 4.17 | 4.25 | 4.14 | 4.19 | 4.09 | 1.70% | 503,900 |
| May 8, 2025 | 4.08 | 4.21 | 4.04 | 4.12 | 4.02 | 0.24% | 321,000 |
| May 7, 2025 | 4.07 | 4.12 | 4.03 | 4.11 | 4.01 | 1.48% | 104,322 |
| May 6, 2025 | 4.05 | 4.10 | 4.03 | 4.05 | 3.95 | -0.74% | 68,043 |
| May 5, 2025 | 4.07 | 4.08 | 4.04 | 4.08 | 3.98 | - | 97,726 |
| May 2, 2025 | 4.06 | 4.12 | 4.06 | 4.08 | 3.98 | 1.49% | 134,338 |
| May 1, 2025 | 4.01 | 4.08 | 4.00 | 4.02 | 3.92 | 0.50% | 203,300 |
| Apr 30, 2025 | 4.00 | 4.03 | 3.92 | 4.00 | 3.90 | -2.44% | 289,313 |
| Apr 29, 2025 | 4.02 | 4.13 | 4.02 | 4.10 | 4.00 | 4.86% | 447,708 |
| Apr 28, 2025 | 3.90 | 3.92 | 3.87 | 3.91 | 3.81 | -0.76% | 95,302 |
| Apr 25, 2025 | 3.97 | 3.97 | 3.90 | 3.94 | 3.84 | -0.76% | 180,200 |
| Apr 24, 2025 | 3.84 | 3.98 | 3.83 | 3.97 | 3.87 | 6.15% | 279,632 |
| Apr 23, 2025 | 3.78 | 3.85 | 3.68 | 3.74 | 3.65 | 1.63% | 776,122 |
| Apr 22, 2025 | 3.66 | 3.72 | 3.59 | 3.68 | 3.59 | 0.55% | 430,949 |
| Apr 21, 2025 | 3.81 | 3.81 | 3.62 | 3.66 | 3.57 | -2.66% | 254,400 |
| Apr 17, 2025 | 3.73 | 3.76 | 3.69 | 3.76 | 3.67 | 1.90% | 185,006 |
| Apr 16, 2025 | 3.75 | 3.75 | 3.65 | 3.69 | 3.60 | -3.40% | 304,421 |
| Apr 15, 2025 | 3.75 | 3.82 | 3.74 | 3.82 | 3.72 | 3.24% | 214,400 |