Champion Iron Limited (TSX:CIA)
Canada · Delayed Price · Currency is CAD 3.440
0.00 (0.00%)
Aug 12, 2026, 4:00 PM EST
TSX:CIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.45 | 3.46 | 3.42 | 3.43 | - | -0.29% | 469,427 |
| 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 |
| 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 |