Colonial Coal International Corp. (TSXV:CAD)
Canada · Delayed Price · Currency is CAD 3.080
+0.260 (9.22%)
At close: Jan 9, 2026
TSXV:CAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.85 | 3.09 | 2.78 | 3.08 | 3.08 | 9.22% | 740,366 |
| Jan 8, 2026 | 2.80 | 2.87 | 2.74 | 2.82 | 2.82 | 2.17% | 247,905 |
| Jan 7, 2026 | 2.75 | 2.80 | 2.64 | 2.76 | 2.76 | 0.36% | 193,967 |
| Jan 6, 2026 | 2.91 | 2.98 | 2.73 | 2.75 | 2.75 | -3.51% | 291,849 |
| Jan 5, 2026 | 2.80 | 3.00 | 2.78 | 2.85 | 2.85 | 2.89% | 527,101 |
| Jan 2, 2026 | 2.57 | 2.79 | 2.50 | 2.77 | 2.77 | 7.78% | 444,395 |
| Dec 31, 2025 | 2.72 | 2.72 | 2.55 | 2.57 | 2.57 | -5.17% | 139,190 |
| Dec 30, 2025 | 2.84 | 2.89 | 2.68 | 2.71 | 2.71 | -4.58% | 407,106 |
| Dec 29, 2025 | 2.41 | 2.95 | 2.41 | 2.84 | 2.84 | 18.33% | 1,091,958 |
| Dec 24, 2025 | 2.39 | 2.41 | 2.33 | 2.40 | 2.40 | 0.84% | 67,507 |
| Dec 23, 2025 | 2.43 | 2.43 | 2.33 | 2.38 | 2.38 | -2.06% | 272,571 |
| Dec 22, 2025 | 2.25 | 2.53 | 2.25 | 2.43 | 2.43 | 9.95% | 508,864 |
| Dec 19, 2025 | 2.07 | 2.21 | 2.07 | 2.21 | 2.21 | 6.76% | 123,796 |
| Dec 18, 2025 | 2.09 | 2.18 | 2.06 | 2.07 | 2.07 | -0.48% | 77,881 |
| Dec 17, 2025 | 2.12 | 2.25 | 2.08 | 2.08 | 2.08 | -1.42% | 130,049 |
| Dec 16, 2025 | 2.09 | 2.16 | 2.05 | 2.11 | 2.11 | 0.96% | 124,239 |
| Dec 15, 2025 | 1.95 | 2.10 | 1.90 | 2.09 | 2.09 | 6.09% | 277,497 |
| Dec 12, 2025 | 1.90 | 1.97 | 1.86 | 1.97 | 1.97 | 3.68% | 85,447 |
| Dec 11, 2025 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | -1.04% | 62,934 |
| Dec 10, 2025 | 1.95 | 1.96 | 1.90 | 1.92 | 1.92 | -2.54% | 115,164 |
| Dec 9, 2025 | 2.01 | 2.02 | 1.96 | 1.97 | 1.97 | -1.01% | 134,192 |
| Dec 8, 2025 | 1.95 | 2.02 | 1.94 | 1.99 | 1.99 | - | 93,671 |
| Dec 5, 2025 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -1.49% | 63,147 |
| Dec 4, 2025 | 2.09 | 2.10 | 2.02 | 2.02 | 2.02 | -3.35% | 68,313 |
| Dec 3, 2025 | 2.05 | 2.13 | 2.05 | 2.09 | 2.09 | 2.45% | 76,382 |
| Dec 2, 2025 | 2.02 | 2.13 | 1.99 | 2.04 | 2.04 | -0.49% | 120,756 |
| Dec 1, 2025 | 2.07 | 2.14 | 2.01 | 2.05 | 2.05 | 1.49% | 202,490 |
| Nov 28, 2025 | 1.89 | 2.06 | 1.89 | 2.02 | 2.02 | 6.88% | 230,641 |
| Nov 27, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | 1.07% | 65,911 |
| Nov 26, 2025 | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | 1.08% | 103,390 |
| Nov 25, 2025 | 1.83 | 1.86 | 1.78 | 1.85 | 1.85 | 1.09% | 107,781 |
| Nov 24, 2025 | 1.89 | 1.92 | 1.83 | 1.83 | 1.83 | -2.14% | 136,168 |
| Nov 21, 2025 | 1.90 | 1.95 | 1.87 | 1.87 | 1.87 | -1.06% | 179,765 |
| Nov 20, 2025 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 53,532 |
| Nov 19, 2025 | 1.95 | 1.96 | 1.90 | 1.90 | 1.90 | -1.55% | 108,385 |
| Nov 18, 2025 | 1.95 | 1.97 | 1.87 | 1.93 | 1.93 | -2.03% | 143,260 |
| Nov 17, 2025 | 1.80 | 1.97 | 1.78 | 1.97 | 1.97 | 14.53% | 449,443 |
| Nov 14, 2025 | 1.65 | 1.73 | 1.63 | 1.72 | 1.72 | 4.24% | 115,701 |
| Nov 13, 2025 | 1.79 | 1.79 | 1.65 | 1.65 | 1.65 | -9.34% | 105,008 |
| Nov 12, 2025 | 1.79 | 1.84 | 1.72 | 1.82 | 1.82 | 2.82% | 234,255 |
| Nov 11, 2025 | 1.54 | 1.84 | 1.53 | 1.77 | 1.77 | 20.41% | 738,919 |
| Nov 10, 2025 | 1.43 | 1.50 | 1.42 | 1.47 | 1.47 | 5.00% | 191,619 |
| Nov 7, 2025 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | - | 79,303 |
| Nov 6, 2025 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | - | 52,934 |
| Nov 5, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 33,669 |
| Nov 4, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -6.76% | 108,359 |
| Nov 3, 2025 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | - | 88,967 |
| Oct 31, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 3.50% | 48,900 |
| Oct 30, 2025 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 53,743 |
| Oct 29, 2025 | 1.41 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 38,700 |