Champion Iron Limited (TSX:CIA)
Canada · Delayed Price · Currency is CAD 3.240
-0.010 (-0.31%)
Sep 22, 2026, 11:14 AM EST
TSX:CIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.23 | 3.24 | 3.20 | 3.23 | - | -0.62% | 59,660 |
| Sep 21, 2026 | 3.24 | 3.25 | 3.21 | 3.25 | 3.25 | 0.31% | 248,106 |
| Sep 18, 2026 | 3.20 | 3.27 | 3.20 | 3.24 | 3.24 | 2.21% | 496,007 |
| Sep 17, 2026 | 3.18 | 3.20 | 3.15 | 3.17 | 3.17 | 4.28% | 514,947 |
| Sep 16, 2026 | 3.07 | 3.09 | 3.02 | 3.04 | 3.04 | -1.30% | 552,488 |
| Sep 15, 2026 | 3.16 | 3.17 | 3.08 | 3.08 | 3.08 | -3.45% | 424,966 |
| Sep 14, 2026 | 3.13 | 3.20 | 3.04 | 3.19 | 3.19 | -3.04% | 572,864 |
| Sep 11, 2026 | 3.31 | 3.32 | 3.29 | 3.29 | 3.29 | - | 193,573 |
| Sep 10, 2026 | 3.33 | 3.35 | 3.29 | 3.29 | 3.29 | -1.79% | 486,235 |
| Sep 9, 2026 | 3.39 | 3.41 | 3.34 | 3.35 | 3.35 | -2.05% | 339,038 |
| Sep 8, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -1.16% | 587,365 |
| Sep 4, 2026 | 3.44 | 3.50 | 3.44 | 3.46 | 3.46 | 1.17% | 600,409 |
| Sep 3, 2026 | 3.44 | 3.44 | 3.41 | 3.42 | 3.42 | 0.59% | 527,409 |
| Sep 2, 2026 | 3.44 | 3.47 | 3.38 | 3.40 | 3.40 | -1.16% | 447,522 |
| Sep 1, 2026 | 3.45 | 3.51 | 3.44 | 3.44 | 3.44 | -2.27% | 239,835 |
| Aug 31, 2026 | 3.54 | 3.54 | 3.46 | 3.52 | 3.52 | -0.28% | 370,704 |
| Aug 28, 2026 | 3.60 | 3.63 | 3.52 | 3.53 | 3.53 | -0.84% | 403,567 |
| Aug 27, 2026 | 3.55 | 3.57 | 3.52 | 3.56 | 3.56 | -0.56% | 115,399 |
| Aug 26, 2026 | 3.64 | 3.65 | 3.57 | 3.58 | 3.58 | -2.19% | 211,920 |
| Aug 25, 2026 | 3.55 | 3.70 | 3.55 | 3.66 | 3.66 | 2.52% | 948,753 |
| Aug 24, 2026 | 3.53 | 3.58 | 3.48 | 3.57 | 3.57 | 0.28% | 490,950 |
| Aug 21, 2026 | 3.51 | 3.57 | 3.51 | 3.56 | 3.56 | 2.89% | 498,283 |
| Aug 20, 2026 | 3.41 | 3.50 | 3.38 | 3.46 | 3.46 | -3.62% | 692,587 |
| Aug 19, 2026 | 3.44 | 3.59 | 3.44 | 3.59 | 3.59 | 7.81% | 869,873 |
| Aug 18, 2026 | 3.35 | 3.36 | 3.32 | 3.33 | 3.33 | -1.19% | 417,920 |
| Aug 17, 2026 | 3.37 | 3.39 | 3.33 | 3.37 | 3.37 | - | 395,073 |
| Aug 14, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | 3.37 | -2.32% | 649,687 |
| Aug 13, 2026 | 3.45 | 3.47 | 3.41 | 3.45 | 3.45 | 0.29% | 494,898 |
| Aug 12, 2026 | 3.45 | 3.46 | 3.42 | 3.44 | 3.44 | - | 542,494 |
| Aug 11, 2026 | 3.50 | 3.52 | 3.42 | 3.44 | 3.44 | -0.29% | 481,317 |
| Aug 10, 2026 | 3.46 | 3.50 | 3.43 | 3.45 | 3.45 | -1.43% | 413,553 |
| Aug 7, 2026 | 3.50 | 3.55 | 3.47 | 3.50 | 3.50 | 0.29% | 843,609 |
| Aug 6, 2026 | 3.49 | 3.54 | 3.48 | 3.49 | 3.49 | 1.45% | 606,262 |
| Aug 5, 2026 | 3.49 | 3.52 | 3.42 | 3.44 | 3.44 | -0.29% | 1,270,182 |
| Aug 4, 2026 | 3.48 | 3.54 | 3.42 | 3.45 | 3.45 | -0.58% | 1,059,606 |
| Jul 31, 2026 | 3.46 | 3.52 | 3.33 | 3.47 | 3.47 | -2.80% | 797,453 |
| Jul 30, 2026 | 3.59 | 3.73 | 3.45 | 3.57 | 3.57 | -7.51% | 1,690,065 |
| Jul 29, 2026 | 3.90 | 3.98 | 3.86 | 3.86 | 3.86 | -0.77% | 452,704 |
| Jul 28, 2026 | 3.90 | 3.92 | 3.84 | 3.89 | 3.89 | -1.02% | 187,272 |
| Jul 27, 2026 | 3.92 | 3.95 | 3.87 | 3.93 | 3.93 | 1.29% | 364,817 |
| Jul 24, 2026 | 3.88 | 3.94 | 3.85 | 3.88 | 3.88 | 0.78% | 427,488 |
| Jul 23, 2026 | 3.83 | 3.89 | 3.80 | 3.85 | 3.85 | -0.77% | 482,669 |
| Jul 22, 2026 | 3.88 | 3.92 | 3.86 | 3.88 | 3.88 | 0.52% | 200,844 |
| Jul 21, 2026 | 3.87 | 3.87 | 3.81 | 3.86 | 3.86 | 0.26% | 335,991 |
| Jul 20, 2026 | 3.89 | 3.90 | 3.83 | 3.85 | 3.85 | -0.52% | 520,666 |
| Jul 17, 2026 | 3.84 | 3.93 | 3.84 | 3.87 | 3.87 | -3.25% | 573,825 |
| Jul 16, 2026 | 4.00 | 4.03 | 3.95 | 4.00 | 4.00 | -0.74% | 1,433,317 |
| Jul 15, 2026 | 3.99 | 4.04 | 3.97 | 4.03 | 4.03 | 0.25% | 2,869,653 |
| Jul 14, 2026 | 3.94 | 4.06 | 3.94 | 4.02 | 4.02 | 2.29% | 2,653,443 |
| Jul 13, 2026 | 3.90 | 3.93 | 3.84 | 3.93 | 3.93 | 0.51% | 817,726 |