Colonial Coal International Corp. (TSXV:CAD)
Canada
· Delayed Price · Currency is CAD 1.400
+0.050 (3.70%)
Apr 23, 2025, 3:59 PM EDT
TSXV:CAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 14,508 |
| Apr 15, 2025 | 1.39 | 1.40 | 1.33 | 1.35 | 1.35 | -4.26% | 25,209 |
| Apr 14, 2025 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 6.82% | 32,000 |
| Apr 11, 2025 | 1.29 | 1.36 | 1.27 | 1.32 | 1.32 | 3.94% | 36,630 |
| Apr 10, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -5.22% | 22,440 |
| Apr 9, 2025 | 1.20 | 1.39 | 1.17 | 1.34 | 1.34 | 12.61% | 88,208 |
| Apr 8, 2025 | 1.25 | 1.27 | 1.18 | 1.19 | 1.19 | -2.46% | 63,819 |
| Apr 7, 2025 | 1.13 | 1.25 | 1.13 | 1.22 | 1.22 | -2.40% | 38,910 |
| Apr 4, 2025 | 1.36 | 1.36 | 1.14 | 1.25 | 1.25 | -10.71% | 310,103 |
| Apr 3, 2025 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -4.11% | 47,600 |
| Apr 2, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -4.58% | 46,420 |
| Apr 1, 2025 | 1.59 | 1.60 | 1.50 | 1.53 | 1.53 | -3.77% | 73,800 |
| Mar 31, 2025 | 1.49 | 1.60 | 1.48 | 1.59 | 1.59 | 5.30% | 112,927 |
| Mar 28, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 4.14% | 112,400 |
| Mar 27, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 17,200 |
| Mar 26, 2025 | 1.46 | 1.47 | 1.41 | 1.43 | 1.43 | -4.03% | 44,344 |
| Mar 25, 2025 | 1.38 | 1.49 | 1.35 | 1.49 | 1.49 | 9.56% | 154,824 |
| Mar 24, 2025 | 1.42 | 1.42 | 1.34 | 1.36 | 1.36 | -6.21% | 144,019 |
| Mar 21, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | 0.69% | 45,400 |
| Mar 20, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -4.00% | 42,230 |
| Mar 19, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 42,802 |
| Mar 18, 2025 | 1.51 | 1.57 | 1.50 | 1.53 | 1.53 | 1.32% | 51,443 |
| Mar 17, 2025 | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | - | 43,700 |
| Mar 14, 2025 | 1.53 | 1.57 | 1.48 | 1.51 | 1.51 | - | 72,725 |
| Mar 13, 2025 | 1.51 | 1.56 | 1.49 | 1.51 | 1.51 | 0.67% | 70,800 |
| Mar 12, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -4.46% | 42,705 |
| Mar 11, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | 0.64% | 40,938 |
| Mar 10, 2025 | 1.65 | 1.68 | 1.55 | 1.56 | 1.56 | - | 145,600 |
| Mar 7, 2025 | 1.55 | 1.61 | 1.55 | 1.56 | 1.56 | - | 46,900 |
| Mar 6, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -3.11% | 33,500 |
| Mar 5, 2025 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | 0.63% | 123,335 |
| Mar 4, 2025 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | -3.61% | 77,915 |
| Mar 3, 2025 | 1.74 | 1.78 | 1.66 | 1.66 | 1.66 | -4.05% | 149,700 |
| Feb 28, 2025 | 1.61 | 1.73 | 1.61 | 1.73 | 1.73 | 6.79% | 113,600 |
| Feb 27, 2025 | 1.64 | 1.71 | 1.62 | 1.62 | 1.62 | -1.22% | 170,500 |
| Feb 26, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 105,909 |
| Feb 25, 2025 | 1.66 | 1.66 | 1.61 | 1.65 | 1.65 | -0.60% | 48,949 |
| Feb 24, 2025 | 1.73 | 1.76 | 1.61 | 1.66 | 1.66 | -1.78% | 118,222 |
| Feb 21, 2025 | 1.62 | 1.72 | 1.62 | 1.69 | 1.69 | 4.32% | 187,200 |
| Feb 20, 2025 | 1.63 | 1.65 | 1.58 | 1.62 | 1.62 | 2.53% | 181,200 |
| Feb 19, 2025 | 1.70 | 1.70 | 1.57 | 1.58 | 1.58 | -5.95% | 68,100 |
| Feb 18, 2025 | 1.74 | 1.87 | 1.66 | 1.68 | 1.68 | - | 147,700 |
| Feb 14, 2025 | 1.54 | 1.68 | 1.54 | 1.68 | 1.68 | 8.39% | 60,000 |
| Feb 13, 2025 | 1.51 | 1.57 | 1.48 | 1.55 | 1.55 | 1.97% | 65,000 |
| Feb 12, 2025 | 1.53 | 1.59 | 1.47 | 1.52 | 1.52 | -1.30% | 135,425 |
| Feb 11, 2025 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -2.53% | 48,001 |