Champion Iron Limited (TSX:CIA)
Canada
· Delayed Price · Currency is CAD 5.35
+0.03 (0.56%)
Feb 21, 2025, 4:00 PM EST
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.35 | 5.41 | 5.31 | 5.35 | 5.35 | 0.56% | 304,204 |
| Feb 20, 2025 | 5.30 | 5.38 | 5.28 | 5.32 | 5.32 | -0.56% | 233,640 |
| Feb 19, 2025 | 5.42 | 5.42 | 5.28 | 5.35 | 5.35 | -1.47% | 144,635 |
| Feb 18, 2025 | 5.42 | 5.47 | 5.40 | 5.43 | 5.43 | -0.37% | 148,700 |
| Feb 14, 2025 | 5.42 | 5.52 | 5.42 | 5.45 | 5.45 | 0.55% | 632,348 |
| Feb 13, 2025 | 5.22 | 5.43 | 5.15 | 5.42 | 5.42 | 5.04% | 621,300 |
| Feb 12, 2025 | 5.17 | 5.22 | 5.12 | 5.16 | 5.16 | -0.96% | 222,198 |
| Feb 11, 2025 | 5.15 | 5.24 | 5.15 | 5.21 | 5.21 | - | 163,700 |
| Feb 10, 2025 | 5.16 | 5.27 | 5.15 | 5.21 | 5.21 | 3.17% | 340,800 |
| Feb 7, 2025 | 4.96 | 5.09 | 4.96 | 5.05 | 5.05 | 3.48% | 853,206 |
| Feb 6, 2025 | 4.97 | 5.10 | 4.87 | 4.88 | 4.88 | -0.81% | 453,600 |
| Feb 5, 2025 | 4.96 | 4.97 | 4.89 | 4.92 | 4.92 | -1.01% | 525,135 |
| Feb 4, 2025 | 4.82 | 5.04 | 4.65 | 4.97 | 4.97 | 2.47% | 1,009,700 |
| Feb 3, 2025 | 4.67 | 4.94 | 4.67 | 4.85 | 4.85 | -2.61% | 558,929 |
| Jan 31, 2025 | 4.99 | 5.10 | 4.96 | 4.98 | 4.98 | -0.99% | 331,725 |
| Jan 30, 2025 | 4.95 | 5.12 | 4.79 | 5.03 | 5.03 | 0.80% | 1,165,300 |
| Jan 29, 2025 | 4.97 | 5.09 | 4.97 | 4.99 | 4.99 | - | 708,725 |
| Jan 28, 2025 | 5.08 | 5.08 | 4.96 | 4.99 | 4.99 | -3.11% | 401,010 |
| Jan 27, 2025 | 5.15 | 5.17 | 5.06 | 5.15 | 5.15 | -0.96% | 147,340 |
| Jan 24, 2025 | 5.18 | 5.24 | 5.09 | 5.20 | 5.20 | 0.58% | 438,100 |
| Jan 23, 2025 | 5.21 | 5.21 | 5.09 | 5.17 | 5.17 | -0.77% | 311,100 |
| Jan 22, 2025 | 5.37 | 5.39 | 5.21 | 5.21 | 5.21 | -3.70% | 198,500 |
| Jan 21, 2025 | 5.50 | 5.55 | 5.41 | 5.41 | 5.41 | -2.52% | 180,500 |
| Jan 20, 2025 | 5.50 | 5.57 | 5.42 | 5.55 | 5.55 | -0.18% | 54,700 |
| Jan 17, 2025 | 5.32 | 5.64 | 5.32 | 5.56 | 5.56 | 5.30% | 754,369 |
| Jan 16, 2025 | 5.26 | 5.28 | 5.19 | 5.28 | 5.28 | 0.96% | 595,000 |
| Jan 15, 2025 | 5.24 | 5.30 | 5.22 | 5.23 | 5.23 | 0.77% | 298,200 |
| Jan 14, 2025 | 5.16 | 5.29 | 5.13 | 5.19 | 5.19 | 2.57% | 342,800 |
| Jan 13, 2025 | 5.01 | 5.10 | 5.01 | 5.06 | 5.06 | 0.20% | 210,803 |
| Jan 10, 2025 | 5.11 | 5.11 | 5.02 | 5.05 | 5.05 | -1.56% | 329,413 |
| Jan 9, 2025 | 5.09 | 5.15 | 5.09 | 5.13 | 5.13 | 1.58% | 158,000 |
| Jan 8, 2025 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | - | 606,900 |
| Jan 7, 2025 | 5.04 | 5.07 | 4.93 | 5.05 | 5.05 | -2.88% | 1,184,400 |
| Jan 6, 2025 | 5.34 | 5.34 | 5.20 | 5.20 | 5.20 | -2.80% | 320,400 |
| Jan 3, 2025 | 5.33 | 5.35 | 5.29 | 5.35 | 5.35 | 0.75% | 192,027 |
| Jan 2, 2025 | 5.26 | 5.32 | 5.24 | 5.31 | 5.31 | 2.51% | 194,200 |
| Dec 31, 2024 | 5.15 | 5.22 | 5.13 | 5.18 | 5.18 | 0.39% | 209,544 |
| Dec 30, 2024 | 5.12 | 5.20 | 5.08 | 5.16 | 5.16 | -1.15% | 217,123 |
| Dec 27, 2024 | 5.21 | 5.26 | 5.17 | 5.22 | 5.22 | 0.19% | 95,400 |
| Dec 24, 2024 | 5.22 | 5.25 | 5.20 | 5.21 | 5.21 | -0.38% | 50,907 |
| Dec 23, 2024 | 5.22 | 5.28 | 5.20 | 5.23 | 5.23 | 1.16% | 98,600 |
| Dec 20, 2024 | 5.10 | 5.27 | 5.10 | 5.17 | 5.17 | 0.19% | 381,134 |
| Dec 19, 2024 | 5.36 | 5.39 | 5.13 | 5.16 | 5.16 | 1.18% | 370,019 |
| Dec 18, 2024 | 5.17 | 5.27 | 5.10 | 5.10 | 5.10 | -1.35% | 2,400,126 |
| Dec 17, 2024 | 5.24 | 5.24 | 5.10 | 5.17 | 5.17 | -1.71% | 242,900 |
| Dec 16, 2024 | 5.28 | 5.29 | 5.22 | 5.26 | 5.26 | -0.75% | 95,300 |
| Dec 13, 2024 | 5.36 | 5.36 | 5.27 | 5.30 | 5.30 | 0.19% | 205,011 |
| Dec 12, 2024 | 5.39 | 5.39 | 5.29 | 5.29 | 5.29 | -2.04% | 149,510 |
| Dec 11, 2024 | 5.46 | 5.47 | 5.32 | 5.40 | 5.40 | -3.05% | 556,710 |
| Dec 10, 2024 | 5.73 | 5.73 | 5.56 | 5.57 | 5.57 | -2.11% | 377,900 |
| Dec 9, 2024 | 5.50 | 5.85 | 5.50 | 5.69 | 5.69 | 4.40% | 443,000 |
| Dec 6, 2024 | 5.57 | 5.57 | 5.38 | 5.45 | 5.45 | 1.49% | 1,293,100 |
| Dec 5, 2024 | 5.44 | 5.44 | 5.37 | 5.37 | 5.37 | -0.74% | 904,700 |
| Dec 4, 2024 | 5.45 | 5.45 | 5.39 | 5.41 | 5.41 | -0.18% | 633,206 |
| Dec 3, 2024 | 5.39 | 5.48 | 5.34 | 5.42 | 5.42 | 1.50% | 1,671,441 |
| Dec 2, 2024 | 5.25 | 5.36 | 5.25 | 5.34 | 5.34 | 2.69% | 371,621 |
| Nov 29, 2024 | 5.20 | 5.25 | 5.16 | 5.20 | 5.20 | 0.19% | 407,213 |
| Nov 28, 2024 | 5.19 | 5.25 | 5.19 | 5.19 | 5.19 | -0.19% | 70,000 |
| Nov 27, 2024 | 5.11 | 5.24 | 5.05 | 5.20 | 5.20 | 2.97% | 455,200 |
| Nov 26, 2024 | 5.09 | 5.11 | 5.02 | 5.05 | 5.05 | -0.79% | 590,500 |
| Nov 25, 2024 | 5.15 | 5.19 | 5.09 | 5.09 | 5.09 | -2.68% | 1,595,925 |
| Nov 22, 2024 | 5.13 | 5.23 | 5.12 | 5.23 | 5.23 | 1.95% | 959,745 |
| Nov 21, 2024 | 5.06 | 5.13 | 5.03 | 5.13 | 5.13 | 2.81% | 837,723 |
| Nov 20, 2024 | 5.01 | 5.06 | 4.97 | 4.99 | 4.99 | -1.19% | 2,386,900 |
| Nov 19, 2024 | 5.03 | 5.07 | 5.00 | 5.05 | 5.05 | -0.20% | 1,102,500 |
| Nov 18, 2024 | 5.08 | 5.19 | 5.05 | 5.06 | 5.06 | 0.40% | 291,400 |
| Nov 15, 2024 | 5.07 | 5.09 | 5.02 | 5.04 | 5.04 | - | 402,600 |
| Nov 14, 2024 | 5.04 | 5.09 | 5.01 | 5.04 | 5.04 | 0.60% | 388,235 |
| Nov 13, 2024 | 5.06 | 5.09 | 4.98 | 5.01 | 5.01 | -1.38% | 473,133 |
| Nov 12, 2024 | 5.21 | 5.22 | 5.07 | 5.08 | 5.08 | -3.05% | 371,931 |
| Nov 11, 2024 | 5.35 | 5.42 | 5.23 | 5.24 | 5.24 | -7.09% | 672,300 |
| Nov 8, 2024 | 5.75 | 5.75 | 5.53 | 5.64 | 5.54 | -4.08% | 572,708 |
| Nov 7, 2024 | 5.70 | 5.99 | 5.66 | 5.88 | 5.78 | 3.16% | 886,000 |
| Nov 6, 2024 | 5.47 | 5.70 | 5.32 | 5.70 | 5.60 | 4.20% | 782,000 |
| Nov 5, 2024 | 5.56 | 5.56 | 5.46 | 5.47 | 5.37 | -1.26% | 136,616 |
| Nov 4, 2024 | 5.63 | 5.63 | 5.51 | 5.54 | 5.44 | -1.25% | 312,500 |
| Nov 1, 2024 | 5.54 | 5.75 | 5.53 | 5.61 | 5.51 | 4.47% | 297,700 |
| Oct 31, 2024 | 5.30 | 5.47 | 5.30 | 5.37 | 5.27 | -0.74% | 345,100 |
| Oct 30, 2024 | 5.44 | 5.48 | 5.36 | 5.41 | 5.31 | - | 244,700 |
| Oct 29, 2024 | 5.45 | 5.45 | 5.38 | 5.41 | 5.31 | -1.64% | 278,906 |
| Oct 28, 2024 | 5.46 | 5.51 | 5.43 | 5.50 | 5.40 | 1.29% | 138,900 |
| Oct 25, 2024 | 5.44 | 5.53 | 5.42 | 5.43 | 5.33 | 0.18% | 259,535 |
| Oct 24, 2024 | 5.49 | 5.50 | 5.39 | 5.42 | 5.32 | -2.87% | 491,520 |
| Oct 23, 2024 | 5.69 | 5.69 | 5.51 | 5.58 | 5.48 | -3.79% | 434,700 |
| Oct 22, 2024 | 5.74 | 5.82 | 5.71 | 5.80 | 5.70 | 0.17% | 153,808 |
| Oct 21, 2024 | 5.91 | 5.91 | 5.75 | 5.79 | 5.69 | -2.20% | 140,638 |
| Oct 18, 2024 | 6.02 | 6.02 | 5.89 | 5.92 | 5.81 | -1.66% | 239,300 |
| Oct 17, 2024 | 6.21 | 6.21 | 5.95 | 6.02 | 5.91 | -3.06% | 314,800 |
| Oct 16, 2024 | 6.30 | 6.31 | 6.20 | 6.21 | 6.10 | -0.96% | 172,600 |
| Oct 15, 2024 | 6.28 | 6.29 | 6.22 | 6.27 | 6.16 | -0.16% | 221,440 |
| Oct 11, 2024 | 6.24 | 6.34 | 6.23 | 6.28 | 6.17 | 0.96% | 130,500 |
| Oct 10, 2024 | 6.14 | 6.25 | 6.14 | 6.22 | 6.11 | 3.15% | 186,100 |
| Oct 9, 2024 | 6.00 | 6.08 | 5.93 | 6.03 | 5.92 | -0.66% | 180,100 |
| Oct 8, 2024 | 6.19 | 6.20 | 6.03 | 6.07 | 5.96 | -4.86% | 642,300 |
| Oct 7, 2024 | 6.37 | 6.48 | 6.34 | 6.38 | 6.27 | 1.92% | 604,000 |
| Oct 4, 2024 | 6.35 | 6.37 | 6.18 | 6.26 | 6.15 | -0.48% | 511,900 |
| Oct 3, 2024 | 6.43 | 6.44 | 6.27 | 6.29 | 6.18 | -3.68% | 526,400 |
| Oct 2, 2024 | 6.61 | 6.61 | 6.49 | 6.53 | 6.41 | -1.36% | 388,502 |
| Oct 1, 2024 | 6.64 | 6.71 | 6.51 | 6.62 | 6.50 | -0.30% | 510,100 |
| Sep 30, 2024 | 6.72 | 6.73 | 6.53 | 6.64 | 6.52 | -0.60% | 496,315 |