Champion Iron Limited (TSX:CIA)
Canada
· Delayed Price · Currency is CAD 4.525
-0.135 (-2.90%)
Mar 28, 2025, 2:20 PM EST
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.67 | 4.68 | 4.50 | 4.53 | 4.53 | -2.90% | 186,475 |
| 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 |
| Feb 26, 2025 | 5.04 | 5.14 | 4.95 | 4.95 | 4.95 | -3.51% | 436,600 |
| Feb 25, 2025 | 5.25 | 5.25 | 5.04 | 5.13 | 5.13 | -2.66% | 448,246 |
| Feb 24, 2025 | 5.32 | 5.41 | 5.27 | 5.27 | 5.27 | -1.50% | 84,215 |
| 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 |