Champion Iron Limited (TSX:CIA)
Canada · Delayed Price · Currency is CAD 3.440
-0.080 (-2.27%)
Sep 1, 2026, 4:00 PM EST
TSX:CIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |