Colonial Coal International Corp. (TSXV:CAD)
Canada
· Delayed Price · Currency is CAD 1.990
-0.030 (-1.49%)
At close: Dec 5, 2025
TSXV:CAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 2.07 | 2.14 | 2.01 | 2.05 | 2.05 | 1.49% | 202,490 |
| Nov 28, 2025 | 1.89 | 2.06 | 1.89 | 2.02 | 2.02 | 6.88% | 230,641 |
| Nov 27, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | 1.07% | 65,911 |
| Nov 26, 2025 | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | 1.08% | 103,390 |
| Nov 25, 2025 | 1.83 | 1.86 | 1.78 | 1.85 | 1.85 | 1.09% | 107,781 |
| Nov 24, 2025 | 1.89 | 1.92 | 1.83 | 1.83 | 1.83 | -2.14% | 136,168 |
| Nov 21, 2025 | 1.90 | 1.95 | 1.87 | 1.87 | 1.87 | -1.06% | 179,765 |
| Nov 20, 2025 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 53,532 |
| Nov 19, 2025 | 1.95 | 1.96 | 1.90 | 1.90 | 1.90 | -1.55% | 108,385 |
| Nov 18, 2025 | 1.95 | 1.97 | 1.87 | 1.93 | 1.93 | -2.03% | 143,260 |
| Nov 17, 2025 | 1.80 | 1.97 | 1.78 | 1.97 | 1.97 | 14.53% | 449,443 |
| Nov 14, 2025 | 1.65 | 1.73 | 1.63 | 1.72 | 1.72 | 4.24% | 115,701 |
| Nov 13, 2025 | 1.79 | 1.79 | 1.65 | 1.65 | 1.65 | -9.34% | 105,008 |
| Nov 12, 2025 | 1.79 | 1.84 | 1.72 | 1.82 | 1.82 | 2.82% | 234,255 |
| Nov 11, 2025 | 1.54 | 1.84 | 1.53 | 1.77 | 1.77 | 20.41% | 738,919 |
| Nov 10, 2025 | 1.43 | 1.50 | 1.42 | 1.47 | 1.47 | 5.00% | 191,619 |
| Nov 7, 2025 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | - | 79,303 |
| Nov 6, 2025 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | - | 52,934 |
| Nov 5, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 33,669 |
| Nov 4, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -6.76% | 108,359 |
| Nov 3, 2025 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | - | 88,967 |
| Oct 31, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 3.50% | 48,900 |
| Oct 30, 2025 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 53,743 |
| Oct 29, 2025 | 1.41 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 38,700 |
| Oct 28, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 65,208 |
| Oct 27, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -6.00% | 48,301 |
| Oct 24, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 52,700 |
| Oct 23, 2025 | 1.52 | 1.53 | 1.46 | 1.49 | 1.49 | -1.97% | 79,242 |
| Oct 22, 2025 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 40,788 |
| Oct 21, 2025 | 1.57 | 1.60 | 1.52 | 1.54 | 1.54 | -1.91% | 102,028 |
| Oct 20, 2025 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | - | 68,434 |
| Oct 17, 2025 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 79,478 |
| Oct 16, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 65,926 |
| Oct 15, 2025 | 1.60 | 1.66 | 1.55 | 1.59 | 1.59 | -0.63% | 200,985 |
| Oct 14, 2025 | 1.57 | 1.62 | 1.49 | 1.60 | 1.60 | 2.56% | 327,498 |
| Oct 10, 2025 | 1.69 | 1.69 | 1.56 | 1.56 | 1.56 | -5.45% | 142,496 |
| Oct 9, 2025 | 1.70 | 1.73 | 1.65 | 1.65 | 1.65 | -5.17% | 141,571 |
| Oct 8, 2025 | 1.60 | 1.77 | 1.60 | 1.74 | 1.74 | 9.43% | 214,762 |
| Oct 7, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -3.05% | 68,288 |
| Oct 6, 2025 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 4.46% | 89,942 |
| Oct 3, 2025 | 1.64 | 1.65 | 1.56 | 1.57 | 1.57 | -4.85% | 153,771 |
| Oct 2, 2025 | 1.50 | 1.65 | 1.50 | 1.65 | 1.65 | 8.55% | 165,307 |
| Oct 1, 2025 | 1.45 | 1.55 | 1.43 | 1.52 | 1.52 | 6.29% | 201,947 |
| Sep 30, 2025 | 1.50 | 1.52 | 1.43 | 1.43 | 1.43 | -5.30% | 115,312 |
| Sep 29, 2025 | 1.45 | 1.55 | 1.45 | 1.51 | 1.51 | 4.14% | 191,821 |
| Sep 26, 2025 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 4.32% | 94,342 |