Champion Iron Limited (TSX:CIA)
Canada
· Delayed Price · Currency is CAD 4.120
+0.010 (0.24%)
May 8, 2025, 4:00 PM EDT
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 4.08 | 4.21 | 4.04 | 4.12 | 4.12 | 0.24% | 320,951 |
| May 7, 2025 | 4.07 | 4.12 | 4.03 | 4.11 | 4.11 | 1.48% | 104,322 |
| May 6, 2025 | 4.05 | 4.10 | 4.03 | 4.05 | 4.05 | -0.74% | 68,043 |
| May 5, 2025 | 4.07 | 4.08 | 4.04 | 4.08 | 4.08 | - | 97,726 |
| May 2, 2025 | 4.06 | 4.12 | 4.06 | 4.08 | 4.08 | 1.49% | 134,338 |
| May 1, 2025 | 4.01 | 4.08 | 4.00 | 4.02 | 4.02 | 0.50% | 203,366 |
| Apr 30, 2025 | 4.00 | 4.03 | 3.92 | 4.00 | 4.00 | -2.44% | 289,313 |
| Apr 29, 2025 | 4.02 | 4.13 | 4.02 | 4.10 | 4.10 | 4.86% | 447,708 |
| Apr 28, 2025 | 3.90 | 3.92 | 3.87 | 3.91 | 3.91 | -0.76% | 95,302 |
| Apr 25, 2025 | 3.97 | 3.97 | 3.90 | 3.94 | 3.94 | -0.76% | 180,200 |
| Apr 24, 2025 | 3.84 | 3.98 | 3.83 | 3.97 | 3.97 | 6.15% | 279,632 |
| Apr 23, 2025 | 3.78 | 3.85 | 3.68 | 3.74 | 3.74 | 1.63% | 776,122 |
| Apr 22, 2025 | 3.66 | 3.72 | 3.59 | 3.68 | 3.68 | 0.55% | 430,949 |
| Apr 21, 2025 | 3.81 | 3.81 | 3.62 | 3.66 | 3.66 | -2.66% | 254,400 |
| Apr 17, 2025 | 3.73 | 3.76 | 3.69 | 3.76 | 3.76 | 1.90% | 185,006 |
| Apr 16, 2025 | 3.75 | 3.75 | 3.65 | 3.69 | 3.69 | -3.40% | 304,421 |
| Apr 15, 2025 | 3.75 | 3.82 | 3.74 | 3.82 | 3.82 | 3.24% | 214,400 |
| Apr 14, 2025 | 3.74 | 3.77 | 3.66 | 3.70 | 3.70 | 1.09% | 622,300 |
| Apr 11, 2025 | 3.68 | 3.71 | 3.57 | 3.66 | 3.66 | 1.39% | 1,319,344 |
| Apr 10, 2025 | 3.85 | 3.85 | 3.56 | 3.61 | 3.61 | -4.24% | 841,031 |
| Apr 9, 2025 | 3.50 | 3.95 | 3.29 | 3.77 | 3.77 | 1.62% | 2,265,600 |
| Apr 8, 2025 | 4.13 | 4.13 | 3.70 | 3.71 | 3.71 | -4.13% | 1,095,347 |
| Apr 7, 2025 | 3.65 | 4.10 | 3.65 | 3.87 | 3.87 | 4.59% | 900,546 |
| Apr 4, 2025 | 3.80 | 3.80 | 3.61 | 3.70 | 3.70 | -8.87% | 1,563,224 |
| Apr 3, 2025 | 4.24 | 4.24 | 4.06 | 4.06 | 4.06 | -6.88% | 1,087,138 |
| Apr 2, 2025 | 4.34 | 4.38 | 4.28 | 4.36 | 4.36 | -0.91% | 213,404 |
| Apr 1, 2025 | 4.41 | 4.44 | 4.34 | 4.40 | 4.40 | 0.23% | 136,200 |
| Mar 31, 2025 | 4.42 | 4.43 | 4.32 | 4.39 | 4.39 | -3.73% | 237,300 |
| Mar 28, 2025 | 4.67 | 4.68 | 4.50 | 4.56 | 4.56 | -2.15% | 262,500 |
| Mar 27, 2025 | 4.65 | 4.70 | 4.62 | 4.66 | 4.66 | 0.87% | 153,305 |
| Mar 26, 2025 | 4.80 | 4.80 | 4.60 | 4.62 | 4.62 | -4.94% | 442,247 |
| Mar 25, 2025 | 4.79 | 4.89 | 4.79 | 4.86 | 4.86 | 2.53% | 150,400 |
| Mar 24, 2025 | 4.74 | 4.86 | 4.69 | 4.74 | 4.74 | 0.64% | 243,700 |
| Mar 21, 2025 | 4.69 | 4.71 | 4.62 | 4.71 | 4.71 | -1.05% | 274,741 |
| Mar 20, 2025 | 4.82 | 4.82 | 4.75 | 4.76 | 4.76 | -2.66% | 133,805 |
| Mar 19, 2025 | 4.86 | 4.92 | 4.82 | 4.89 | 4.89 | -1.21% | 91,415 |
| Mar 18, 2025 | 5.02 | 5.02 | 4.90 | 4.95 | 4.95 | -0.20% | 102,900 |
| Mar 17, 2025 | 4.84 | 5.02 | 4.84 | 4.96 | 4.96 | 4.64% | 484,935 |
| Mar 14, 2025 | 4.71 | 4.77 | 4.70 | 4.74 | 4.74 | 3.04% | 98,300 |
| Mar 13, 2025 | 4.64 | 4.72 | 4.57 | 4.60 | 4.60 | 0.22% | 165,719 |
| Mar 12, 2025 | 4.65 | 4.80 | 4.55 | 4.59 | 4.59 | 0.22% | 723,600 |
| Mar 11, 2025 | 4.49 | 4.63 | 4.35 | 4.58 | 4.58 | 1.55% | 608,400 |
| Mar 10, 2025 | 4.70 | 4.70 | 4.40 | 4.51 | 4.51 | -4.65% | 875,100 |
| Mar 7, 2025 | 4.76 | 4.77 | 4.66 | 4.73 | 4.73 | -0.21% | 152,400 |
| Mar 6, 2025 | 4.76 | 4.95 | 4.74 | 4.74 | 4.74 | -0.42% | 377,212 |
| Mar 5, 2025 | 4.70 | 4.80 | 4.63 | 4.76 | 4.76 | 0.21% | 356,400 |
| Mar 4, 2025 | 4.77 | 4.82 | 4.67 | 4.75 | 4.75 | -1.86% | 308,940 |
| Mar 3, 2025 | 4.96 | 5.02 | 4.82 | 4.84 | 4.84 | -2.22% | 278,005 |
| Feb 28, 2025 | 4.88 | 5.01 | 4.88 | 4.95 | 4.95 | 0.61% | 306,900 |
| Feb 27, 2025 | 4.95 | 5.00 | 4.92 | 4.92 | 4.92 | -0.61% | 618,184 |