Champion Iron Limited (TSX:CIA)
Canada
· Delayed Price · Currency is CAD 5.49
0.00 (0.00%)
At close: Dec 5, 2025
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.59 | 5.46 | 5.49 | 5.49 | - | 221,314 |
| Dec 4, 2025 | 5.48 | 5.52 | 5.43 | 5.49 | 5.49 | - | 133,906 |
| Dec 3, 2025 | 5.35 | 5.55 | 5.35 | 5.49 | 5.49 | 2.81% | 394,258 |
| Dec 2, 2025 | 5.27 | 5.37 | 5.26 | 5.34 | 5.34 | 1.52% | 275,952 |
| Dec 1, 2025 | 5.25 | 5.29 | 5.17 | 5.26 | 5.26 | 0.77% | 439,343 |
| Nov 28, 2025 | 5.20 | 5.24 | 5.11 | 5.22 | 5.22 | 2.96% | 469,079 |
| Nov 27, 2025 | 5.16 | 5.16 | 5.07 | 5.07 | 5.07 | -1.74% | 94,912 |
| Nov 26, 2025 | 5.16 | 5.25 | 5.13 | 5.16 | 5.16 | 1.18% | 444,410 |
| Nov 25, 2025 | 4.95 | 5.11 | 4.95 | 5.10 | 5.10 | 4.94% | 483,739 |
| Nov 24, 2025 | 4.77 | 4.86 | 4.77 | 4.86 | 4.86 | 1.25% | 132,949 |
| Nov 21, 2025 | 4.74 | 4.80 | 4.68 | 4.80 | 4.80 | 1.05% | 141,880 |
| Nov 20, 2025 | 4.85 | 4.97 | 4.74 | 4.75 | 4.75 | 0.64% | 464,616 |
| Nov 19, 2025 | 4.66 | 4.73 | 4.62 | 4.72 | 4.72 | 2.61% | 110,179 |
| Nov 18, 2025 | 4.56 | 4.65 | 4.50 | 4.60 | 4.60 | -2.75% | 236,455 |
| Nov 17, 2025 | 4.80 | 4.83 | 4.70 | 4.73 | 4.73 | - | 307,426 |
| Nov 14, 2025 | 4.78 | 4.78 | 4.70 | 4.73 | 4.73 | -2.47% | 220,917 |
| Nov 13, 2025 | 4.93 | 4.97 | 4.80 | 4.85 | 4.85 | 0.41% | 589,494 |
| Nov 12, 2025 | 4.86 | 4.88 | 4.81 | 4.83 | 4.83 | -2.03% | 255,786 |
| Nov 11, 2025 | 4.90 | 4.94 | 4.90 | 4.93 | 4.83 | 0.41% | 195,118 |
| Nov 10, 2025 | 4.96 | 4.96 | 4.88 | 4.91 | 4.81 | 0.41% | 340,807 |
| Nov 7, 2025 | 4.97 | 4.97 | 4.79 | 4.89 | 4.79 | -2.20% | 401,839 |
| Nov 6, 2025 | 5.05 | 5.08 | 4.98 | 5.00 | 4.90 | - | 278,723 |
| Nov 5, 2025 | 5.03 | 5.06 | 4.97 | 5.00 | 4.90 | - | 638,945 |
| Nov 4, 2025 | 5.06 | 5.06 | 4.97 | 5.00 | 4.90 | -3.47% | 597,885 |
| Nov 3, 2025 | 5.13 | 5.19 | 5.05 | 5.18 | 5.07 | 2.78% | 670,111 |
| Oct 31, 2025 | 5.03 | 5.07 | 4.93 | 5.04 | 4.94 | 1.20% | 765,962 |
| Oct 30, 2025 | 4.90 | 5.03 | 4.83 | 4.98 | 4.88 | 11.66% | 1,732,918 |
| Oct 29, 2025 | 4.44 | 4.49 | 4.41 | 4.46 | 4.37 | 0.68% | 435,373 |
| Oct 28, 2025 | 4.42 | 4.47 | 4.41 | 4.43 | 4.34 | - | 209,289 |
| Oct 27, 2025 | 4.44 | 4.46 | 4.39 | 4.43 | 4.34 | 0.45% | 385,629 |
| Oct 24, 2025 | 4.50 | 4.50 | 4.40 | 4.41 | 4.32 | -1.56% | 454,109 |
| Oct 23, 2025 | 4.42 | 4.53 | 4.42 | 4.48 | 4.39 | 2.75% | 291,958 |
| Oct 22, 2025 | 4.31 | 4.37 | 4.31 | 4.36 | 4.27 | 0.93% | 85,931 |
| Oct 21, 2025 | 4.33 | 4.36 | 4.27 | 4.32 | 4.23 | -0.69% | 432,298 |
| Oct 20, 2025 | 4.29 | 4.36 | 4.28 | 4.35 | 4.26 | 2.35% | 129,468 |
| Oct 17, 2025 | 4.33 | 4.33 | 4.24 | 4.25 | 4.16 | -2.75% | 408,655 |
| Oct 16, 2025 | 4.45 | 4.45 | 4.32 | 4.37 | 4.28 | -1.80% | 352,610 |
| Oct 15, 2025 | 4.53 | 4.53 | 4.39 | 4.45 | 4.36 | - | 318,329 |
| Oct 14, 2025 | 4.35 | 4.51 | 4.34 | 4.45 | 4.36 | 3.49% | 443,342 |
| Oct 10, 2025 | 4.44 | 4.45 | 4.28 | 4.30 | 4.21 | -2.93% | 210,260 |
| Oct 9, 2025 | 4.44 | 4.51 | 4.35 | 4.43 | 4.34 | 1.37% | 572,294 |
| Oct 8, 2025 | 4.34 | 4.37 | 4.32 | 4.37 | 4.28 | 0.23% | 414,894 |
| Oct 7, 2025 | 4.48 | 4.48 | 4.33 | 4.36 | 4.27 | -4.39% | 353,434 |
| Oct 6, 2025 | 4.54 | 4.60 | 4.51 | 4.56 | 4.47 | 2.24% | 386,177 |
| Oct 3, 2025 | 4.45 | 4.49 | 4.42 | 4.46 | 4.37 | 1.13% | 311,176 |
| Oct 2, 2025 | 4.37 | 4.46 | 4.34 | 4.41 | 4.32 | 2.08% | 465,669 |
| Oct 1, 2025 | 4.29 | 4.37 | 4.27 | 4.32 | 4.23 | 1.65% | 748,948 |
| Sep 30, 2025 | 4.26 | 4.26 | 4.22 | 4.25 | 4.16 | 0.24% | 177,553 |
| Sep 29, 2025 | 4.32 | 4.32 | 4.23 | 4.24 | 4.15 | -1.17% | 289,701 |
| Sep 26, 2025 | 4.29 | 4.30 | 4.26 | 4.29 | 4.20 | 0.47% | 216,574 |