Colonial Coal International Corp. (TSXV:CAD)
Canada · Delayed Price · Currency is CAD 3.500
+0.250 (7.69%)
At close: Feb 12, 2026
TSXV:CAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.25 | 3.50 | 3.14 | 3.50 | 3.50 | 7.69% | 557,714 |
| Feb 11, 2026 | 3.25 | 3.39 | 3.17 | 3.25 | 3.25 | 1.56% | 255,613 |
| Feb 10, 2026 | 3.18 | 3.29 | 3.16 | 3.20 | 3.20 | -2.14% | 107,820 |
| Feb 9, 2026 | 3.14 | 3.32 | 3.11 | 3.27 | 3.27 | 4.14% | 476,606 |
| Feb 6, 2026 | 2.95 | 3.18 | 2.94 | 3.14 | 3.14 | 7.53% | 288,132 |
| Feb 5, 2026 | 3.11 | 3.11 | 2.90 | 2.92 | 2.92 | -7.01% | 223,019 |
| Feb 4, 2026 | 3.13 | 3.15 | 2.95 | 3.14 | 3.14 | 0.96% | 161,897 |
| Feb 3, 2026 | 3.09 | 3.22 | 2.97 | 3.11 | 3.11 | 2.30% | 216,816 |
| Feb 2, 2026 | 3.20 | 3.26 | 3.04 | 3.04 | 3.04 | -4.70% | 232,359 |
| Jan 30, 2026 | 3.03 | 3.29 | 2.98 | 3.19 | 3.19 | 3.91% | 578,983 |
| Jan 29, 2026 | 2.83 | 3.38 | 2.80 | 3.07 | 3.07 | 8.87% | 691,130 |
| Jan 28, 2026 | 2.66 | 2.83 | 2.66 | 2.82 | 2.82 | 4.83% | 138,426 |
| Jan 27, 2026 | 2.75 | 2.75 | 2.61 | 2.69 | 2.69 | 0.37% | 135,924 |
| Jan 26, 2026 | 2.75 | 2.79 | 2.65 | 2.68 | 2.68 | -5.30% | 154,522 |
| Jan 23, 2026 | 2.78 | 2.89 | 2.75 | 2.83 | 2.83 | 1.80% | 169,606 |
| Jan 22, 2026 | 2.64 | 2.80 | 2.62 | 2.78 | 2.78 | 6.11% | 143,147 |
| Jan 21, 2026 | 2.65 | 2.70 | 2.61 | 2.62 | 2.62 | 1.55% | 94,194 |
| Jan 20, 2026 | 2.75 | 2.78 | 2.54 | 2.58 | 2.58 | -4.44% | 125,042 |
| Jan 19, 2026 | 2.78 | 2.84 | 2.70 | 2.70 | 2.70 | -3.23% | 168,074 |
| Jan 16, 2026 | 2.64 | 2.83 | 2.59 | 2.79 | 2.79 | 7.72% | 315,767 |
| Jan 15, 2026 | 2.71 | 2.73 | 2.57 | 2.59 | 2.59 | -5.13% | 286,194 |
| Jan 14, 2026 | 2.85 | 2.85 | 2.70 | 2.73 | 2.73 | -4.55% | 166,594 |
| Jan 13, 2026 | 2.93 | 2.93 | 2.78 | 2.86 | 2.86 | -2.05% | 205,634 |
| Jan 12, 2026 | 3.05 | 3.09 | 2.85 | 2.92 | 2.92 | -5.19% | 382,968 |
| 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 |