Colonial Coal International Corp. (TSXV:CAD)
Canada
· Delayed Price · Currency is CAD 1.450
+0.060 (4.32%)
Sep 26, 2025, 3:59 PM EDT
TSXV:CAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 4.32% | 94,342 |
| Sep 25, 2025 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | 0.72% | 80,300 |
| Sep 24, 2025 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 51,915 |
| Sep 23, 2025 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -3.47% | 83,116 |
| Sep 22, 2025 | 1.42 | 1.45 | 1.36 | 1.44 | 1.44 | 0.70% | 72,100 |
| Sep 19, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 43,900 |
| Sep 18, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 61,110 |
| Sep 17, 2025 | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | 0.69% | 61,600 |
| Sep 16, 2025 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -2.70% | 35,900 |
| Sep 15, 2025 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | - | 62,338 |
| Sep 12, 2025 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 28,700 |
| Sep 11, 2025 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | -2.61% | 97,700 |
| Sep 10, 2025 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | - | 60,000 |
| Sep 9, 2025 | 1.48 | 1.57 | 1.48 | 1.53 | 1.53 | 3.38% | 119,605 |
| Sep 8, 2025 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -3.90% | 79,800 |
| Sep 5, 2025 | 1.49 | 1.55 | 1.46 | 1.54 | 1.54 | 4.76% | 138,300 |
| Sep 4, 2025 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 5.00% | 81,100 |
| Sep 3, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | -1.41% | 92,104 |
| Sep 2, 2025 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 23,400 |
| Aug 29, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 3.57% | 27,437 |
| Aug 28, 2025 | 1.40 | 1.48 | 1.39 | 1.40 | 1.40 | -2.10% | 47,500 |
| Aug 27, 2025 | 1.44 | 1.45 | 1.38 | 1.43 | 1.43 | -0.69% | 40,608 |
| Aug 26, 2025 | 1.46 | 1.49 | 1.42 | 1.44 | 1.44 | -1.37% | 17,900 |
| Aug 25, 2025 | 1.45 | 1.58 | 1.39 | 1.46 | 1.46 | - | 199,330 |
| Aug 22, 2025 | 1.37 | 1.48 | 1.35 | 1.46 | 1.46 | 6.57% | 79,540 |
| Aug 21, 2025 | 1.39 | 1.41 | 1.34 | 1.37 | 1.37 | -0.72% | 29,200 |
| Aug 20, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 13,700 |
| Aug 19, 2025 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -2.86% | 47,946 |
| Aug 18, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 45,633 |
| Aug 15, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -2.74% | 38,649 |
| Aug 14, 2025 | 1.36 | 1.47 | 1.36 | 1.46 | 1.46 | 6.57% | 89,400 |
| Aug 13, 2025 | 1.36 | 1.37 | 1.32 | 1.37 | 1.37 | 3.01% | 150,412 |
| Aug 12, 2025 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 51,014 |
| Aug 11, 2025 | 1.36 | 1.38 | 1.31 | 1.37 | 1.37 | 3.01% | 109,511 |
| Aug 8, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 17,741 |
| Aug 7, 2025 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | -2.17% | 59,131 |
| Aug 6, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 19,315 |
| Aug 5, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | 53,600 |
| Aug 1, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -5.33% | 23,400 |
| Jul 31, 2025 | 1.42 | 1.50 | 1.40 | 1.50 | 1.50 | 3.45% | 53,200 |
| Jul 30, 2025 | 1.50 | 1.51 | 1.43 | 1.45 | 1.45 | -2.03% | 31,500 |
| Jul 29, 2025 | 1.49 | 1.54 | 1.42 | 1.48 | 1.48 | -0.67% | 114,800 |
| Jul 28, 2025 | 1.61 | 1.62 | 1.46 | 1.49 | 1.49 | -6.88% | 318,032 |
| Jul 25, 2025 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | - | 19,700 |
| Jul 24, 2025 | 1.65 | 1.67 | 1.60 | 1.60 | 1.60 | -4.76% | 36,919 |
| Jul 23, 2025 | 1.63 | 1.70 | 1.62 | 1.68 | 1.68 | 3.70% | 20,600 |
| Jul 22, 2025 | 1.54 | 1.63 | 1.53 | 1.62 | 1.62 | 5.19% | 49,349 |
| Jul 21, 2025 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -0.65% | 27,609 |
| Jul 18, 2025 | 1.57 | 1.58 | 1.52 | 1.55 | 1.55 | -0.64% | 52,700 |
| Jul 17, 2025 | 1.53 | 1.59 | 1.52 | 1.56 | 1.56 | 3.31% | 52,632 |