Champion Iron Limited (TSX:CIA)
Canada · Delayed Price · Currency is CAD 5.49
-0.07 (-1.26%)
At close: Dec 31, 2025
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.53 | 5.54 | 5.47 | 5.49 | 5.49 | -1.26% | 95,442 |
| Dec 30, 2025 | 5.51 | 5.60 | 5.50 | 5.56 | 5.56 | 1.83% | 309,909 |
| Dec 29, 2025 | 5.57 | 5.57 | 5.46 | 5.46 | 5.46 | -2.67% | 140,191 |
| Dec 24, 2025 | 5.58 | 5.61 | 5.54 | 5.61 | 5.61 | 1.63% | 132,533 |
| Dec 23, 2025 | 5.59 | 5.59 | 5.52 | 5.52 | 5.52 | -0.90% | 127,955 |
| Dec 22, 2025 | 5.57 | 5.60 | 5.53 | 5.57 | 5.57 | 4.31% | 258,914 |
| Dec 19, 2025 | 5.38 | 5.43 | 5.34 | 5.34 | 5.34 | -1.11% | 186,954 |
| Dec 18, 2025 | 5.42 | 5.49 | 5.40 | 5.40 | 5.40 | 0.37% | 301,952 |
| Dec 17, 2025 | 5.45 | 5.50 | 5.38 | 5.38 | 5.38 | -0.19% | 133,848 |
| Dec 16, 2025 | 5.45 | 5.45 | 5.39 | 5.39 | 5.39 | -2.18% | 298,002 |
| Dec 15, 2025 | 5.58 | 5.59 | 5.50 | 5.51 | 5.51 | -1.43% | 158,390 |
| Dec 12, 2025 | 5.65 | 5.69 | 5.55 | 5.59 | 5.59 | -0.36% | 186,623 |
| Dec 11, 2025 | 5.56 | 5.65 | 5.52 | 5.61 | 5.61 | 1.26% | 168,679 |
| Dec 10, 2025 | 5.50 | 5.55 | 5.44 | 5.54 | 5.54 | 1.28% | 247,395 |
| Dec 9, 2025 | 5.45 | 5.51 | 5.43 | 5.47 | 5.47 | 0.92% | 230,207 |
| Dec 8, 2025 | 5.51 | 5.52 | 5.41 | 5.42 | 5.42 | -1.28% | 288,667 |
| Dec 5, 2025 | 5.50 | 5.59 | 5.46 | 5.49 | 5.49 | - | 221,314 |
| Dec 4, 2025 | 5.48 | 5.52 | 5.43 | 5.49 | 5.49 | - | 133,906 |
| Dec 3, 2025 | 5.35 | 5.55 | 5.35 | 5.49 | 5.49 | 2.81% | 394,258 |
| Dec 2, 2025 | 5.27 | 5.37 | 5.26 | 5.34 | 5.34 | 1.52% | 275,952 |
| Dec 1, 2025 | 5.25 | 5.29 | 5.17 | 5.26 | 5.26 | 0.77% | 439,343 |
| Nov 28, 2025 | 5.20 | 5.24 | 5.11 | 5.22 | 5.22 | 2.96% | 469,079 |
| Nov 27, 2025 | 5.16 | 5.16 | 5.07 | 5.07 | 5.07 | -1.74% | 94,912 |
| Nov 26, 2025 | 5.16 | 5.25 | 5.13 | 5.16 | 5.16 | 1.18% | 444,410 |
| Nov 25, 2025 | 4.95 | 5.11 | 4.95 | 5.10 | 5.10 | 4.94% | 483,739 |
| Nov 24, 2025 | 4.77 | 4.86 | 4.77 | 4.86 | 4.86 | 1.25% | 132,949 |
| Nov 21, 2025 | 4.74 | 4.80 | 4.68 | 4.80 | 4.80 | 1.05% | 141,880 |
| Nov 20, 2025 | 4.85 | 4.97 | 4.74 | 4.75 | 4.75 | 0.64% | 464,616 |
| Nov 19, 2025 | 4.66 | 4.73 | 4.62 | 4.72 | 4.72 | 2.61% | 110,179 |
| Nov 18, 2025 | 4.56 | 4.65 | 4.50 | 4.60 | 4.60 | -2.75% | 236,455 |
| Nov 17, 2025 | 4.80 | 4.83 | 4.70 | 4.73 | 4.73 | - | 307,426 |
| Nov 14, 2025 | 4.78 | 4.78 | 4.70 | 4.73 | 4.73 | -2.47% | 220,917 |
| Nov 13, 2025 | 4.93 | 4.97 | 4.80 | 4.85 | 4.85 | 0.41% | 589,494 |
| Nov 12, 2025 | 4.86 | 4.88 | 4.81 | 4.83 | 4.83 | -2.03% | 255,786 |
| Nov 11, 2025 | 4.90 | 4.94 | 4.90 | 4.93 | 4.83 | 0.41% | 195,118 |
| Nov 10, 2025 | 4.96 | 4.96 | 4.88 | 4.91 | 4.81 | 0.41% | 340,807 |
| Nov 7, 2025 | 4.97 | 4.97 | 4.79 | 4.89 | 4.79 | -2.20% | 401,839 |
| Nov 6, 2025 | 5.05 | 5.08 | 4.98 | 5.00 | 4.90 | - | 278,723 |
| Nov 5, 2025 | 5.03 | 5.06 | 4.97 | 5.00 | 4.90 | - | 638,945 |
| Nov 4, 2025 | 5.06 | 5.06 | 4.97 | 5.00 | 4.90 | -3.47% | 597,885 |
| Nov 3, 2025 | 5.13 | 5.19 | 5.05 | 5.18 | 5.07 | 2.78% | 670,111 |
| Oct 31, 2025 | 5.03 | 5.07 | 4.93 | 5.04 | 4.94 | 1.20% | 765,962 |
| Oct 30, 2025 | 4.90 | 5.03 | 4.83 | 4.98 | 4.88 | 11.66% | 1,732,918 |
| Oct 29, 2025 | 4.44 | 4.49 | 4.41 | 4.46 | 4.37 | 0.68% | 435,373 |
| Oct 28, 2025 | 4.42 | 4.47 | 4.41 | 4.43 | 4.34 | - | 209,289 |
| Oct 27, 2025 | 4.44 | 4.46 | 4.39 | 4.43 | 4.34 | 0.45% | 385,629 |
| Oct 24, 2025 | 4.50 | 4.50 | 4.40 | 4.41 | 4.32 | -1.56% | 454,109 |
| Oct 23, 2025 | 4.42 | 4.53 | 4.42 | 4.48 | 4.39 | 2.75% | 291,958 |
| Oct 22, 2025 | 4.31 | 4.37 | 4.31 | 4.36 | 4.27 | 0.93% | 85,931 |
| Oct 21, 2025 | 4.33 | 4.36 | 4.27 | 4.32 | 4.23 | -0.69% | 432,298 |