Colonial Coal International Corp. (TSXV:CAD)
Canada
· Delayed Price · Currency is CAD 1.510
+0.060 (4.14%)
Jun 6, 2025, 3:59 PM EDT
TSXV:CAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -3.97% | 70,891 |
| 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 |
| 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 |