Champion Iron Limited (TSX:CIA)
Canada · Delayed Price · Currency is CAD 3.850
-0.030 (-0.77%)
Jul 23, 2026, 4:00 PM EST
TSX:CIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.83 | 3.89 | 3.80 | 3.83 | - | -1.29% | 442,795 |
| 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 |
| Jul 10, 2026 | 3.93 | 3.94 | 3.89 | 3.91 | 3.91 | - | 218,900 |
| Jul 9, 2026 | 3.86 | 3.99 | 3.82 | 3.91 | 3.91 | 0.26% | 531,395 |
| Jul 8, 2026 | 3.85 | 3.90 | 3.80 | 3.90 | 3.90 | 0.78% | 503,057 |
| Jul 7, 2026 | 3.90 | 3.95 | 3.85 | 3.87 | 3.87 | -1.78% | 618,737 |
| Jul 6, 2026 | 4.00 | 4.02 | 3.90 | 3.94 | 3.94 | -2.48% | 594,981 |
| Jul 3, 2026 | 4.07 | 4.07 | 4.02 | 4.04 | 4.04 | -0.49% | 191,559 |
| Jul 2, 2026 | 3.97 | 4.07 | 3.96 | 4.06 | 4.06 | 3.84% | 1,427,301 |
| Jun 30, 2026 | 3.91 | 3.91 | 3.84 | 3.91 | 3.91 | -1.26% | 258,593 |
| Jun 29, 2026 | 3.90 | 3.99 | 3.87 | 3.96 | 3.96 | 3.94% | 443,608 |
| Jun 26, 2026 | 3.80 | 3.86 | 3.76 | 3.81 | 3.81 | -0.26% | 269,824 |
| Jun 25, 2026 | 3.79 | 3.86 | 3.79 | 3.82 | 3.82 | 2.69% | 386,275 |
| Jun 24, 2026 | 3.77 | 3.77 | 3.69 | 3.72 | 3.72 | -1.06% | 473,048 |
| Jun 23, 2026 | 3.83 | 3.83 | 3.72 | 3.76 | 3.76 | -4.08% | 645,991 |
| Jun 22, 2026 | 3.98 | 3.99 | 3.92 | 3.92 | 3.92 | -1.51% | 223,102 |
| Jun 19, 2026 | 3.98 | 4.01 | 3.95 | 3.98 | 3.98 | -0.75% | 140,151 |
| Jun 18, 2026 | 4.05 | 4.07 | 4.00 | 4.01 | 4.01 | -0.99% | 359,912 |
| Jun 17, 2026 | 4.12 | 4.14 | 4.04 | 4.05 | 4.05 | -1.94% | 264,708 |
| Jun 16, 2026 | 4.13 | 4.18 | 4.10 | 4.13 | 4.13 | - | 305,419 |
| Jun 15, 2026 | 4.18 | 4.19 | 4.10 | 4.13 | 4.13 | 2.48% | 534,028 |
| Jun 12, 2026 | 3.99 | 4.04 | 3.96 | 4.03 | 4.03 | 3.60% | 780,207 |
| Jun 11, 2026 | 3.86 | 4.00 | 3.82 | 3.91 | 3.89 | 3.17% | 946,485 |
| Jun 10, 2026 | 3.96 | 3.96 | 3.78 | 3.79 | 3.77 | -4.29% | 714,782 |
| Jun 9, 2026 | 4.05 | 4.05 | 3.87 | 3.96 | 3.94 | -1.00% | 326,475 |
| Jun 8, 2026 | 4.11 | 4.14 | 3.99 | 4.00 | 3.98 | -1.96% | 419,565 |
| Jun 5, 2026 | 4.26 | 4.26 | 4.08 | 4.08 | 4.06 | -5.34% | 648,279 |
| Jun 4, 2026 | 4.37 | 4.41 | 4.31 | 4.31 | 4.29 | -1.60% | 196,806 |
| Jun 3, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.36 | -2.45% | 192,736 |
| Jun 2, 2026 | 4.41 | 4.50 | 4.41 | 4.49 | 4.47 | 2.98% | 417,505 |
| Jun 1, 2026 | 4.41 | 4.42 | 4.28 | 4.36 | 4.34 | -2.02% | 523,489 |
| May 29, 2026 | 4.49 | 4.50 | 4.37 | 4.45 | 4.43 | -6.32% | 800,792 |
| May 28, 2026 | 4.79 | 4.81 | 4.62 | 4.75 | 4.73 | -4.04% | 380,601 |
| May 27, 2026 | 4.97 | 4.98 | 4.94 | 4.95 | 4.92 | - | 93,228 |
| May 26, 2026 | 4.95 | 4.97 | 4.92 | 4.95 | 4.92 | -0.40% | 254,914 |
| May 25, 2026 | 4.90 | 4.98 | 4.90 | 4.97 | 4.94 | 2.69% | 86,335 |
| May 22, 2026 | 4.86 | 4.89 | 4.83 | 4.84 | 4.82 | - | 130,545 |
| May 21, 2026 | 4.80 | 4.87 | 4.76 | 4.84 | 4.82 | - | 74,259 |
| May 20, 2026 | 4.67 | 4.86 | 4.67 | 4.84 | 4.82 | 3.42% | 352,864 |
| May 19, 2026 | 4.80 | 4.80 | 4.63 | 4.68 | 4.66 | -4.49% | 422,129 |
| May 15, 2026 | 4.92 | 4.92 | 4.86 | 4.90 | 4.87 | -2.20% | 254,535 |
| May 14, 2026 | 5.04 | 5.05 | 5.00 | 5.01 | 4.98 | -0.99% | 100,560 |
| May 13, 2026 | 5.07 | 5.10 | 5.04 | 5.06 | 5.03 | -0.39% | 179,190 |