Champion Iron Limited (TSX:CIA)
Canada · Delayed Price · Currency is CAD 4.840
0.00 (0.00%)
May 22, 2026, 4:00 PM EST
TSX:CIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.86 | 4.89 | 4.83 | 4.84 | 4.84 | - | 130,545 |
| May 21, 2026 | 4.80 | 4.87 | 4.76 | 4.84 | 4.84 | - | 74,259 |
| May 20, 2026 | 4.67 | 4.86 | 4.67 | 4.84 | 4.84 | 3.42% | 352,864 |
| May 19, 2026 | 4.80 | 4.80 | 4.63 | 4.68 | 4.68 | -4.49% | 422,129 |
| May 15, 2026 | 4.92 | 4.92 | 4.86 | 4.90 | 4.90 | -2.20% | 254,535 |
| May 14, 2026 | 5.04 | 5.05 | 5.00 | 5.01 | 5.01 | -0.99% | 100,560 |
| May 13, 2026 | 5.07 | 5.10 | 5.04 | 5.06 | 5.06 | -0.39% | 179,190 |
| May 12, 2026 | 5.07 | 5.11 | 5.00 | 5.08 | 5.08 | -0.20% | 187,090 |
| May 11, 2026 | 5.04 | 5.14 | 5.04 | 5.09 | 5.09 | 2.21% | 299,783 |
| May 8, 2026 | 4.90 | 5.00 | 4.90 | 4.98 | 4.98 | 3.11% | 170,305 |
| May 7, 2026 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | -2.23% | 193,493 |
| May 6, 2026 | 4.89 | 4.99 | 4.89 | 4.94 | 4.94 | 2.92% | 273,154 |
| May 5, 2026 | 4.75 | 4.82 | 4.75 | 4.80 | 4.80 | 1.69% | 195,505 |
| May 4, 2026 | 4.80 | 4.80 | 4.70 | 4.72 | 4.72 | -1.26% | 196,523 |
| 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% | 336,283 |
| 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% | 218,588 |
| 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 |