Colonial Coal International Corp. (TSXV:CAD)
Canada · Delayed Price · Currency is CAD 1.600
-0.080 (-4.76%)
Jul 24, 2025, 3:59 PM EDT
TSXV:CAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -2.98% | 21,111 |
| Jul 23, 2025 | 1.63 | 1.70 | 1.62 | 1.68 | 1.68 | 3.70% | 20,600 |
| Jul 22, 2025 | 1.54 | 1.63 | 1.53 | 1.62 | 1.62 | 5.19% | 49,349 |
| Jul 21, 2025 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -0.65% | 27,609 |
| Jul 18, 2025 | 1.57 | 1.58 | 1.52 | 1.55 | 1.55 | -0.64% | 52,700 |
| Jul 17, 2025 | 1.53 | 1.59 | 1.52 | 1.56 | 1.56 | 3.31% | 52,632 |
| Jul 16, 2025 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -3.82% | 26,203 |
| Jul 15, 2025 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | 6.08% | 80,645 |
| Jul 14, 2025 | 1.35 | 1.50 | 1.35 | 1.48 | 1.48 | 8.82% | 252,426 |
| Jul 11, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 16,035 |
| Jul 10, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 23,400 |
| Jul 9, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 11,733 |
| Jul 8, 2025 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | 3.03% | 72,800 |
| Jul 7, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.94% | 72,007 |
| Jul 4, 2025 | 1.36 | 1.39 | 1.30 | 1.36 | 1.36 | -2.16% | 10,539 |
| Jul 3, 2025 | 1.31 | 1.41 | 1.31 | 1.39 | 1.39 | 6.11% | 39,422 |
| Jul 2, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 52,700 |
| Jun 30, 2025 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | -2.22% | 86,900 |
| Jun 27, 2025 | 1.39 | 1.40 | 1.32 | 1.35 | 1.35 | -1.46% | 63,500 |
| Jun 26, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 17,123 |
| Jun 25, 2025 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | - | 11,003 |
| Jun 24, 2025 | 1.44 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 63,803 |
| Jun 23, 2025 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | -3.33% | 13,038 |
| Jun 20, 2025 | 1.46 | 1.51 | 1.44 | 1.50 | 1.50 | 3.45% | 28,708 |
| Jun 19, 2025 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 3.57% | 34,823 |
| Jun 18, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 1.45% | 31,900 |
| Jun 17, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | - | 59,305 |
| Jun 16, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 23,900 |
| Jun 13, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -2.13% | 55,637 |
| Jun 12, 2025 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 40,843 |
| Jun 11, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 24,634 |
| Jun 10, 2025 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | -0.69% | 70,049 |
| Jun 9, 2025 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -3.97% | 19,620 |
| Jun 6, 2025 | 1.43 | 1.58 | 1.39 | 1.51 | 1.51 | 4.14% | 68,341 |
| Jun 5, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -3.97% | 70,900 |
| Jun 4, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 65,000 |
| Jun 3, 2025 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -3.13% | 16,715 |
| Jun 2, 2025 | 1.58 | 1.68 | 1.56 | 1.60 | 1.60 | 1.91% | 49,700 |
| May 30, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 3.29% | 38,504 |
| May 29, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -1.30% | 27,121 |
| May 28, 2025 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | -1.28% | 34,843 |
| May 27, 2025 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | - | 12,343 |
| May 26, 2025 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | - | 15,600 |
| May 23, 2025 | 1.57 | 1.58 | 1.52 | 1.56 | 1.56 | - | 44,637 |
| May 22, 2025 | 1.57 | 1.61 | 1.55 | 1.56 | 1.56 | 0.65% | 31,700 |
| May 21, 2025 | 1.60 | 1.62 | 1.55 | 1.55 | 1.55 | -3.13% | 24,600 |
| May 20, 2025 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | 1.27% | 58,136 |
| May 16, 2025 | 1.63 | 1.69 | 1.58 | 1.58 | 1.58 | -1.86% | 58,100 |
| May 15, 2025 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -1.23% | 19,200 |
| May 14, 2025 | 1.68 | 1.68 | 1.59 | 1.63 | 1.63 | -2.40% | 30,642 |