Champion Iron Limited (TSX:CIA)
Canada · Delayed Price · Currency is CAD 3.760
-0.030 (-0.79%)
Aug 1, 2025, 4:00 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.78 | 3.83 | 3.73 | 3.76 | 3.76 | -0.79% | 522,100 |
| Jul 31, 2025 | 3.88 | 3.94 | 3.75 | 3.79 | 3.79 | -9.11% | 1,339,200 |
| Jul 30, 2025 | 4.29 | 4.40 | 4.13 | 4.17 | 4.17 | -5.44% | 785,400 |
| Jul 29, 2025 | 4.39 | 4.49 | 4.35 | 4.41 | 4.41 | 0.92% | 475,900 |
| Jul 28, 2025 | 4.42 | 4.42 | 4.35 | 4.37 | 4.37 | -2.46% | 348,500 |
| Jul 25, 2025 | 4.53 | 4.53 | 4.42 | 4.48 | 4.48 | -2.82% | 247,442 |
| Jul 24, 2025 | 4.71 | 4.73 | 4.59 | 4.61 | 4.61 | -1.71% | 341,449 |
| Jul 23, 2025 | 4.69 | 4.75 | 4.61 | 4.69 | 4.69 | 1.30% | 550,200 |
| Jul 22, 2025 | 4.53 | 4.66 | 4.48 | 4.63 | 4.63 | 6.44% | 1,350,721 |
| Jul 21, 2025 | 4.35 | 4.45 | 4.34 | 4.35 | 4.35 | 3.82% | 436,428 |
| Jul 18, 2025 | 4.14 | 4.24 | 4.14 | 4.19 | 4.19 | 1.70% | 344,900 |
| Jul 17, 2025 | 4.00 | 4.13 | 4.00 | 4.12 | 4.12 | 2.74% | 207,400 |
| Jul 16, 2025 | 4.02 | 4.03 | 3.97 | 4.01 | 4.01 | 0.25% | 170,500 |
| Jul 15, 2025 | 4.13 | 4.13 | 3.99 | 4.00 | 4.00 | -3.38% | 299,800 |
| Jul 14, 2025 | 4.07 | 4.17 | 4.07 | 4.14 | 4.14 | 1.47% | 284,735 |
| Jul 11, 2025 | 4.08 | 4.10 | 4.05 | 4.08 | 4.08 | 0.49% | 255,600 |
| Jul 10, 2025 | 3.97 | 4.07 | 3.97 | 4.06 | 4.06 | 4.10% | 598,700 |
| Jul 9, 2025 | 3.86 | 3.91 | 3.85 | 3.90 | 3.90 | 1.04% | 238,700 |
| Jul 8, 2025 | 3.86 | 3.89 | 3.84 | 3.86 | 3.86 | -0.52% | 165,733 |
| Jul 7, 2025 | 3.90 | 3.98 | 3.84 | 3.88 | 3.88 | -2.02% | 262,630 |
| Jul 4, 2025 | 4.01 | 4.01 | 3.93 | 3.96 | 3.96 | -1.25% | 148,400 |
| Jul 3, 2025 | 3.96 | 4.07 | 3.95 | 4.01 | 4.01 | 3.89% | 548,745 |
| Jul 2, 2025 | 3.79 | 3.88 | 3.78 | 3.86 | 3.86 | 4.89% | 767,032 |
| Jun 30, 2025 | 3.78 | 3.82 | 3.66 | 3.68 | 3.68 | -3.16% | 561,916 |
| Jun 27, 2025 | 3.76 | 3.85 | 3.76 | 3.80 | 3.80 | 3.26% | 496,949 |
| Jun 26, 2025 | 3.64 | 3.71 | 3.63 | 3.68 | 3.68 | 1.94% | 382,200 |
| Jun 25, 2025 | 3.64 | 3.64 | 3.57 | 3.61 | 3.61 | -0.55% | 181,700 |
| 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 |