Champion Iron Limited (TSX:CIA)
Canada · Delayed Price · Currency is CAD 5.02
+0.04 (0.70%)
Oct 31, 2025, 9:59 AM EDT
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4.90 | 5.03 | 4.83 | 4.98 | 4.98 | 11.66% | 1,732,676 |
| Oct 29, 2025 | 4.44 | 4.49 | 4.41 | 4.46 | 4.46 | 0.68% | 435,400 |
| Oct 28, 2025 | 4.42 | 4.47 | 4.41 | 4.43 | 4.43 | - | 209,300 |
| Oct 27, 2025 | 4.44 | 4.46 | 4.39 | 4.43 | 4.43 | 0.45% | 385,629 |
| Oct 24, 2025 | 4.50 | 4.50 | 4.40 | 4.41 | 4.41 | -1.56% | 454,109 |
| Oct 23, 2025 | 4.42 | 4.53 | 4.42 | 4.48 | 4.48 | 2.75% | 292,000 |
| Oct 22, 2025 | 4.31 | 4.37 | 4.31 | 4.36 | 4.36 | 0.93% | 85,931 |
| Oct 21, 2025 | 4.33 | 4.36 | 4.27 | 4.32 | 4.32 | -0.69% | 432,300 |
| Oct 20, 2025 | 4.29 | 4.36 | 4.28 | 4.35 | 4.35 | 2.35% | 129,500 |
| Oct 17, 2025 | 4.33 | 4.33 | 4.24 | 4.25 | 4.25 | -2.75% | 408,700 |
| Oct 16, 2025 | 4.45 | 4.45 | 4.32 | 4.37 | 4.37 | -1.80% | 352,610 |
| Oct 15, 2025 | 4.53 | 4.53 | 4.39 | 4.45 | 4.45 | - | 318,329 |
| Oct 14, 2025 | 4.35 | 4.51 | 4.34 | 4.45 | 4.45 | 3.49% | 443,342 |
| Oct 10, 2025 | 4.44 | 4.45 | 4.28 | 4.30 | 4.30 | -2.93% | 210,300 |
| Oct 9, 2025 | 4.44 | 4.51 | 4.35 | 4.43 | 4.43 | 1.37% | 572,300 |
| Oct 8, 2025 | 4.34 | 4.37 | 4.32 | 4.37 | 4.37 | 0.23% | 414,900 |
| Oct 7, 2025 | 4.48 | 4.48 | 4.33 | 4.36 | 4.36 | -4.39% | 353,434 |
| Oct 6, 2025 | 4.54 | 4.60 | 4.51 | 4.56 | 4.56 | 2.24% | 386,200 |
| Oct 3, 2025 | 4.45 | 4.49 | 4.42 | 4.46 | 4.46 | 1.13% | 311,200 |
| Oct 2, 2025 | 4.37 | 4.46 | 4.34 | 4.41 | 4.41 | 2.08% | 465,700 |
| Oct 1, 2025 | 4.29 | 4.37 | 4.27 | 4.32 | 4.32 | 1.65% | 748,948 |
| Sep 30, 2025 | 4.26 | 4.26 | 4.22 | 4.25 | 4.25 | 0.24% | 177,600 |
| Sep 29, 2025 | 4.32 | 4.32 | 4.22 | 4.24 | 4.24 | -1.17% | 289,701 |
| Sep 26, 2025 | 4.29 | 4.30 | 4.26 | 4.29 | 4.29 | 0.47% | 216,600 |
| Sep 25, 2025 | 4.23 | 4.27 | 4.22 | 4.27 | 4.27 | 1.43% | 213,800 |
| Sep 24, 2025 | 4.20 | 4.26 | 4.20 | 4.21 | 4.21 | 0.48% | 434,656 |
| Sep 23, 2025 | 4.30 | 4.30 | 4.16 | 4.19 | 4.19 | -2.78% | 457,905 |
| Sep 22, 2025 | 4.26 | 4.38 | 4.26 | 4.31 | 4.31 | 2.38% | 236,803 |
| Sep 19, 2025 | 4.25 | 4.30 | 4.18 | 4.21 | 4.21 | -2.09% | 562,000 |
| Sep 18, 2025 | 4.26 | 4.35 | 4.26 | 4.30 | 4.30 | 0.70% | 371,722 |
| Sep 17, 2025 | 4.30 | 4.30 | 4.20 | 4.27 | 4.27 | -2.29% | 1,113,800 |
| Sep 16, 2025 | 4.34 | 4.39 | 4.32 | 4.37 | 4.37 | 1.16% | 576,007 |
| Sep 15, 2025 | 4.23 | 4.33 | 4.22 | 4.32 | 4.32 | 3.10% | 798,000 |
| Sep 12, 2025 | 4.19 | 4.21 | 4.13 | 4.19 | 4.19 | -0.95% | 525,747 |
| Sep 11, 2025 | 4.17 | 4.24 | 4.12 | 4.23 | 4.23 | 1.44% | 514,425 |
| Sep 10, 2025 | 4.20 | 4.20 | 4.12 | 4.17 | 4.17 | -1.42% | 609,305 |
| Sep 9, 2025 | 4.19 | 4.30 | 4.14 | 4.23 | 4.23 | 3.17% | 804,131 |
| Sep 8, 2025 | 4.17 | 4.17 | 4.09 | 4.10 | 4.10 | -0.24% | 143,348 |
| Sep 5, 2025 | 4.14 | 4.18 | 4.09 | 4.11 | 4.11 | 0.74% | 266,600 |
| Sep 4, 2025 | 4.03 | 4.10 | 4.03 | 4.08 | 4.08 | 0.99% | 161,021 |
| Sep 3, 2025 | 3.98 | 4.09 | 3.98 | 4.04 | 4.04 | 0.75% | 954,800 |
| Sep 2, 2025 | 4.10 | 4.10 | 3.96 | 4.01 | 4.01 | -2.43% | 411,600 |
| Aug 29, 2025 | 4.01 | 4.12 | 4.01 | 4.11 | 4.11 | 2.49% | 565,122 |
| Aug 28, 2025 | 3.97 | 4.02 | 3.94 | 4.01 | 4.01 | 0.75% | 503,006 |
| Aug 27, 2025 | 3.99 | 4.00 | 3.95 | 3.98 | 3.98 | 0.25% | 383,400 |
| Aug 26, 2025 | 3.94 | 3.99 | 3.91 | 3.97 | 3.97 | -1.00% | 458,500 |
| Aug 25, 2025 | 3.91 | 4.06 | 3.91 | 4.01 | 4.01 | 3.62% | 592,800 |
| Aug 22, 2025 | 3.76 | 3.91 | 3.76 | 3.87 | 3.87 | 2.65% | 432,216 |
| Aug 21, 2025 | 3.80 | 3.81 | 3.76 | 3.77 | 3.77 | -0.79% | 361,800 |
| Aug 20, 2025 | 3.81 | 3.82 | 3.77 | 3.80 | 3.80 | -0.78% | 225,600 |