Colonial Coal International Corp. (TSXV:CAD)
Canada · Delayed Price · Currency is CAD 1.900
-0.030 (-1.55%)
Nov 19, 2025, 3:59 PM EST
TSXV:CAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 65,208 |
| Oct 27, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -6.00% | 48,301 |
| Oct 24, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 52,700 |
| Oct 23, 2025 | 1.52 | 1.53 | 1.46 | 1.49 | 1.49 | -1.97% | 79,242 |
| Oct 22, 2025 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 40,788 |
| Oct 21, 2025 | 1.57 | 1.60 | 1.52 | 1.54 | 1.54 | -1.91% | 102,028 |
| Oct 20, 2025 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | - | 68,434 |
| Oct 17, 2025 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 79,478 |
| Oct 16, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 65,926 |
| Oct 15, 2025 | 1.60 | 1.66 | 1.55 | 1.59 | 1.59 | -0.63% | 200,985 |
| Oct 14, 2025 | 1.57 | 1.62 | 1.49 | 1.60 | 1.60 | 2.56% | 327,498 |
| Oct 10, 2025 | 1.69 | 1.69 | 1.56 | 1.56 | 1.56 | -5.45% | 142,496 |
| Oct 9, 2025 | 1.70 | 1.73 | 1.65 | 1.65 | 1.65 | -5.17% | 141,571 |
| Oct 8, 2025 | 1.60 | 1.77 | 1.60 | 1.74 | 1.74 | 9.43% | 214,762 |
| Oct 7, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -3.05% | 68,288 |
| Oct 6, 2025 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 4.46% | 89,942 |
| Oct 3, 2025 | 1.64 | 1.65 | 1.56 | 1.57 | 1.57 | -4.85% | 153,771 |
| Oct 2, 2025 | 1.50 | 1.65 | 1.50 | 1.65 | 1.65 | 8.55% | 165,307 |
| Oct 1, 2025 | 1.45 | 1.55 | 1.43 | 1.52 | 1.52 | 6.29% | 201,947 |
| Sep 30, 2025 | 1.50 | 1.52 | 1.43 | 1.43 | 1.43 | -5.30% | 115,312 |
| Sep 29, 2025 | 1.45 | 1.55 | 1.45 | 1.51 | 1.51 | 4.14% | 191,821 |
| Sep 26, 2025 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 4.32% | 94,342 |
| Sep 25, 2025 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | 0.72% | 80,256 |
| Sep 24, 2025 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 51,915 |
| Sep 23, 2025 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -3.47% | 83,116 |
| Sep 22, 2025 | 1.42 | 1.45 | 1.36 | 1.44 | 1.44 | 0.70% | 72,051 |
| Sep 19, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 43,872 |
| Sep 18, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 61,110 |
| Sep 17, 2025 | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | 0.69% | 61,600 |
| Sep 16, 2025 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -2.70% | 35,865 |
| Sep 15, 2025 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | - | 62,338 |
| Sep 12, 2025 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 28,682 |
| Sep 11, 2025 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | -2.61% | 97,698 |
| Sep 10, 2025 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | - | 59,983 |