Champion Iron Limited (TSX:CIA)
Canada · Delayed Price · Currency is CAD 4.780
+0.080 (1.70%)
May 1, 2026, 4:00 PM EST
TSX:CIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4.75 | 4.79 | 4.71 | 4.78 | 4.78 | 1.70% | 193,641 |
| Apr 30, 2026 | 4.67 | 4.73 | 4.64 | 4.70 | 4.70 | -0.63% | 266,466 |
| Apr 29, 2026 | 4.82 | 4.83 | 4.72 | 4.73 | 4.73 | -2.47% | 244,527 |
| Apr 28, 2026 | 4.84 | 4.88 | 4.82 | 4.85 | 4.85 | -0.41% | 104,100 |
| Apr 27, 2026 | 4.86 | 4.90 | 4.85 | 4.87 | 4.87 | - | 102,469 |
| Apr 24, 2026 | 4.91 | 4.94 | 4.83 | 4.87 | 4.87 | -0.81% | 177,181 |
| Apr 23, 2026 | 4.97 | 5.02 | 4.88 | 4.91 | 4.91 | -2.00% | 251,390 |
| Apr 22, 2026 | 4.96 | 5.04 | 4.96 | 5.01 | 5.01 | 3.30% | 303,200 |
| Apr 21, 2026 | 4.91 | 5.01 | 4.84 | 4.85 | 4.85 | -0.41% | 482,693 |
| Apr 20, 2026 | 4.90 | 4.90 | 4.81 | 4.87 | 4.87 | -1.62% | 415,825 |
| Apr 17, 2026 | 4.96 | 5.03 | 4.92 | 4.95 | 4.95 | -0.60% | 302,095 |
| Apr 16, 2026 | 5.06 | 5.06 | 4.97 | 4.98 | 4.98 | -2.35% | 232,640 |
| Apr 15, 2026 | 5.09 | 5.11 | 5.06 | 5.10 | 5.10 | - | 172,456 |
| Apr 14, 2026 | 5.18 | 5.20 | 5.08 | 5.10 | 5.10 | -1.54% | 246,897 |
| Apr 13, 2026 | 5.04 | 5.19 | 5.00 | 5.18 | 5.18 | 1.77% | 337,283 |
| Apr 10, 2026 | 5.19 | 5.19 | 5.05 | 5.09 | 5.09 | -4.14% | 418,366 |
| Apr 9, 2026 | 5.30 | 5.35 | 5.26 | 5.31 | 5.31 | -0.75% | 192,049 |
| Apr 8, 2026 | 5.49 | 5.56 | 5.31 | 5.35 | 5.35 | 1.71% | 371,901 |
| Apr 7, 2026 | 5.21 | 5.28 | 5.21 | 5.26 | 5.26 | 0.77% | 218,788 |
| Apr 6, 2026 | 5.22 | 5.26 | 5.18 | 5.22 | 5.22 | -0.57% | 65,666 |
| Apr 2, 2026 | 5.08 | 5.26 | 5.08 | 5.25 | 5.25 | - | 161,931 |
| Apr 1, 2026 | 5.17 | 5.32 | 5.17 | 5.25 | 5.25 | 2.94% | 264,755 |
| Mar 31, 2026 | 5.09 | 5.17 | 5.07 | 5.10 | 5.10 | - | 507,838 |
| Mar 30, 2026 | 5.19 | 5.23 | 5.08 | 5.10 | 5.10 | 2.20% | 456,965 |
| Mar 27, 2026 | 4.97 | 5.02 | 4.96 | 4.99 | 4.99 | 3.10% | 523,363 |
| Mar 26, 2026 | 5.00 | 5.00 | 4.83 | 4.84 | 4.84 | -3.97% | 153,806 |
| Mar 25, 2026 | 5.07 | 5.09 | 5.03 | 5.04 | 5.04 | 2.23% | 305,049 |
| Mar 24, 2026 | 4.78 | 4.95 | 4.78 | 4.93 | 4.93 | 2.92% | 337,682 |
| Mar 23, 2026 | 4.70 | 4.91 | 4.70 | 4.79 | 4.79 | 5.97% | 536,361 |
| Mar 20, 2026 | 4.64 | 4.64 | 4.46 | 4.52 | 4.52 | -1.09% | 425,547 |
| Mar 19, 2026 | 4.54 | 4.61 | 4.41 | 4.57 | 4.57 | -0.44% | 225,046 |
| Mar 18, 2026 | 4.62 | 4.65 | 4.57 | 4.59 | 4.59 | -0.43% | 250,138 |
| Mar 17, 2026 | 4.63 | 4.71 | 4.59 | 4.61 | 4.61 | -0.22% | 280,030 |
| Mar 16, 2026 | 4.62 | 4.62 | 4.53 | 4.62 | 4.62 | 0.65% | 328,491 |
| Mar 13, 2026 | 4.69 | 4.73 | 4.56 | 4.59 | 4.59 | -1.50% | 538,625 |
| Mar 12, 2026 | 4.71 | 4.71 | 4.64 | 4.66 | 4.66 | -1.89% | 287,275 |
| Mar 11, 2026 | 4.77 | 4.81 | 4.73 | 4.75 | 4.75 | 3.71% | 307,493 |
| Mar 10, 2026 | 4.51 | 4.64 | 4.50 | 4.58 | 4.58 | 1.10% | 476,852 |
| Mar 9, 2026 | 4.35 | 4.53 | 4.23 | 4.53 | 4.53 | - | 1,057,933 |
| Mar 6, 2026 | 4.60 | 4.60 | 4.47 | 4.53 | 4.53 | -4.43% | 368,851 |
| Mar 5, 2026 | 4.87 | 4.87 | 4.69 | 4.74 | 4.74 | -4.24% | 623,719 |
| Mar 4, 2026 | 4.92 | 4.98 | 4.78 | 4.95 | 4.95 | -0.40% | 282,633 |
| Mar 3, 2026 | 5.14 | 5.14 | 4.86 | 4.97 | 4.97 | -6.05% | 422,762 |
| Mar 2, 2026 | 5.18 | 5.30 | 5.17 | 5.29 | 5.29 | 1.34% | 107,712 |
| Feb 27, 2026 | 5.18 | 5.22 | 5.14 | 5.22 | 5.22 | 0.77% | 223,690 |
| Feb 26, 2026 | 5.21 | 5.21 | 5.12 | 5.18 | 5.18 | -0.96% | 131,457 |
| Feb 25, 2026 | 5.18 | 5.25 | 5.17 | 5.23 | 5.23 | 1.75% | 159,600 |
| Feb 24, 2026 | 5.08 | 5.17 | 5.08 | 5.14 | 5.14 | 1.38% | 148,415 |
| Feb 23, 2026 | 5.10 | 5.16 | 5.02 | 5.07 | 5.07 | 0.80% | 167,518 |
| Feb 20, 2026 | 4.93 | 5.03 | 4.93 | 5.03 | 5.03 | 1.41% | 265,025 |