Colonial Coal International Corp. (TSXV:CAD)
Canada
· Delayed Price · Currency is CAD 1.350
-0.020 (-1.46%)
Jun 27, 2025, 3:59 PM EDT
TSXV:CAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -2.34% | 38,100 |
| May 12, 2025 | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | - | 25,100 |
| May 9, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -4.47% | 38,000 |
| May 8, 2025 | 1.68 | 1.80 | 1.68 | 1.79 | 1.79 | 4.07% | 76,515 |
| May 7, 2025 | 1.72 | 1.75 | 1.68 | 1.72 | 1.72 | -1.71% | 59,048 |
| May 6, 2025 | 1.85 | 1.87 | 1.72 | 1.75 | 1.75 | -4.89% | 84,426 |
| May 5, 2025 | 1.58 | 1.85 | 1.57 | 1.84 | 1.84 | 16.46% | 122,125 |
| May 2, 2025 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 2.60% | 49,827 |
| May 1, 2025 | 1.49 | 1.54 | 1.45 | 1.54 | 1.54 | 1.99% | 55,500 |
| Apr 30, 2025 | 1.45 | 1.51 | 1.43 | 1.51 | 1.51 | 1.34% | 37,626 |
| Apr 29, 2025 | 1.44 | 1.49 | 1.42 | 1.49 | 1.49 | 4.20% | 43,600 |
| Apr 28, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -3.38% | 17,321 |
| Apr 25, 2025 | 1.48 | 1.48 | 1.41 | 1.48 | 1.48 | 1.37% | 40,800 |
| Apr 24, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 43,741 |
| Apr 23, 2025 | 1.36 | 1.42 | 1.35 | 1.40 | 1.40 | 3.70% | 52,431 |
| Apr 22, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 1.50% | 48,300 |
| Apr 21, 2025 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | -2.21% | 8,300 |
| Apr 17, 2025 | 1.38 | 1.41 | 1.28 | 1.36 | 1.36 | -0.73% | 103,100 |