Colonial Coal International Corp. (TSXV:CAD)
Canada
· Delayed Price · Currency is CAD 1.510
+0.060 (4.14%)
Mar 28, 2025, 3:58 PM EST
TSXV:CAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 4.14% | 112,351 |
| 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 |
| Feb 10, 2025 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -2.47% | 22,704 |
| Feb 7, 2025 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 2.53% | 42,644 |
| Feb 6, 2025 | 1.61 | 1.62 | 1.54 | 1.58 | 1.58 | -1.86% | 49,224 |
| Feb 5, 2025 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -1.83% | 43,724 |
| Feb 4, 2025 | 1.69 | 1.73 | 1.64 | 1.64 | 1.64 | -3.53% | 185,006 |
| Feb 3, 2025 | 1.52 | 1.70 | 1.52 | 1.70 | 1.70 | 6.25% | 108,800 |
| Jan 31, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 44,238 |
| Jan 30, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 3.03% | 68,000 |
| Jan 29, 2025 | 1.56 | 1.66 | 1.54 | 1.65 | 1.65 | 7.14% | 73,900 |
| Jan 28, 2025 | 1.60 | 1.60 | 1.45 | 1.54 | 1.54 | -6.67% | 196,500 |
| Jan 27, 2025 | 1.68 | 1.70 | 1.62 | 1.65 | 1.65 | -4.62% | 104,300 |
| Jan 24, 2025 | 1.78 | 1.78 | 1.69 | 1.73 | 1.73 | -1.14% | 24,718 |
| Jan 23, 2025 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -3.31% | 34,300 |
| Jan 22, 2025 | 1.80 | 1.82 | 1.75 | 1.81 | 1.81 | 0.56% | 34,500 |
| Jan 21, 2025 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | -1.64% | 80,000 |
| Jan 20, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | -3.68% | 14,100 |
| Jan 17, 2025 | 1.86 | 1.97 | 1.83 | 1.90 | 1.90 | 6.15% | 58,200 |