Colonial Coal International Corp. (TSXV:CAD)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.481.481.431.451.45-3.97%70,891
Jun 4, 20251.551.551.501.511.51-2.58%65,000
Jun 3, 20251.591.591.531.551.55-3.13%16,715
Jun 2, 20251.581.681.561.601.601.91%49,700
May 30, 20251.511.571.511.571.573.29%38,504
May 29, 20251.531.531.501.521.52-1.30%27,121
May 28, 20251.561.561.501.541.54-1.28%34,843
May 27, 20251.571.571.531.561.56-12,343
May 26, 20251.551.581.551.561.56-15,600
May 23, 20251.571.581.521.561.56-44,637
May 22, 20251.571.611.551.561.560.65%31,700
May 21, 20251.601.621.551.551.55-3.13%24,600
May 20, 20251.601.651.581.601.601.27%58,136
May 16, 20251.631.691.581.581.58-1.86%58,100
May 15, 20251.641.641.581.611.61-1.23%19,200
May 14, 20251.681.681.591.631.63-2.40%30,642
May 13, 20251.721.721.651.671.67-2.34%38,100
May 12, 20251.731.731.681.711.71-25,100
May 9, 20251.761.761.711.711.71-4.47%38,000
May 8, 20251.681.801.681.791.794.07%76,515
May 7, 20251.721.751.681.721.72-1.71%59,048
May 6, 20251.851.871.721.751.75-4.89%84,426
May 5, 20251.581.851.571.841.8416.46%122,125
May 2, 20251.551.591.531.581.582.60%49,827
May 1, 20251.491.541.451.541.541.99%55,500
Apr 30, 20251.451.511.431.511.511.34%37,626
Apr 29, 20251.441.491.421.491.494.20%43,600
Apr 28, 20251.451.451.401.431.43-3.38%17,321
Apr 25, 20251.481.481.411.481.481.37%40,800
Apr 24, 20251.421.461.401.461.464.29%43,741
Apr 23, 20251.361.421.351.401.403.70%52,431
Apr 22, 20251.351.371.331.351.351.50%48,300
Apr 21, 20251.371.371.291.331.33-2.21%8,300
Apr 17, 20251.381.411.281.361.36-0.73%103,100
Apr 16, 20251.341.371.341.371.371.48%14,508
Apr 15, 20251.391.401.331.351.35-4.26%25,209
Apr 14, 20251.341.411.341.411.416.82%32,000
Apr 11, 20251.291.361.271.321.323.94%36,630
Apr 10, 20251.311.311.261.271.27-5.22%22,440
Apr 9, 20251.201.391.171.341.3412.61%88,208
Apr 8, 20251.251.271.181.191.19-2.46%63,819
Apr 7, 20251.131.251.131.221.22-2.40%38,910
Apr 4, 20251.361.361.141.251.25-10.71%310,103
Apr 3, 20251.441.441.371.401.40-4.11%47,600
Apr 2, 20251.521.521.461.461.46-4.58%46,420
Apr 1, 20251.591.601.501.531.53-3.77%73,800
Mar 31, 20251.491.601.481.591.595.30%112,927
Mar 28, 20251.441.511.441.511.514.14%112,400
Mar 27, 20251.431.451.431.451.451.40%17,200
Mar 26, 20251.461.471.411.431.43-4.03%44,344