Champion Iron Limited (CIAFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:09AM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 2,500 |
| Apr 25, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 500 |
| Apr 24, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Apr 23, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Apr 22, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 1,000 |
| Apr 19, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| Apr 18, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| Apr 17, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 500 |
| Apr 16, 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| Apr 15, 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 600 |
| Apr 12, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 5,000 |
| Apr 11, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Apr 10, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Apr 09, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Apr 08, 2024 | 4.4500 | 4.4600 | 4.4500 | 4.4600 | 4.4600 | 3,000 |
| Apr 05, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 5,000 |
| Apr 04, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Apr 03, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 500 |
| Apr 02, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Apr 01, 2024 | 4.7250 | 4.7300 | 4.7250 | 4.7300 | 4.7300 | 1,000 |
| Mar 28, 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 2,000 |
| Mar 27, 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| Mar 26, 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 100 |
| Mar 25, 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | - |
| Mar 22, 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | - |
| Mar 21, 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 1,300 |
| Mar 20, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Mar 19, 2024 | 4.4500 | 4.4500 | 4.3600 | 4.3600 | 4.3600 | 200 |
| Mar 18, 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 100 |
| Mar 15, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Mar 14, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 20,000 |
| Mar 13, 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.8400 | 1,300 |
| Mar 12, 2024 | 4.7400 | 4.7400 | 4.7300 | 4.7300 | 4.7300 | 1,200 |
| Mar 11, 2024 | 4.7900 | 4.7900 | 4.6500 | 4.6640 | 4.6640 | 3,400 |
| Mar 08, 2024 | 5.1530 | 5.1530 | 5.1530 | 5.1530 | 5.1530 | 39,000 |
| Mar 07, 2024 | 5.1160 | 5.1810 | 5.0900 | 5.1530 | 5.1530 | 424,700 |
| Mar 06, 2024 | 5.0500 | 5.1910 | 5.0500 | 5.1010 | 5.1010 | 369,800 |
| Mar 05, 2024 | 5.1080 | 5.1080 | 5.0900 | 5.1010 | 5.1010 | 112,400 |
| Mar 04, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 2,000 |
| Mar 01, 2024 | 5.1550 | 5.1580 | 5.1500 | 5.1520 | 5.1520 | 514,800 |
| Feb 29, 2024 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | 5,100 |
| Feb 28, 2024 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | - |
| Feb 27, 2024 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | - |
| Feb 26, 2024 | 4.9700 | 5.1170 | 4.9700 | 5.1170 | 5.1170 | 128,700 |
| Feb 23, 2024 | 5.1200 | 5.1200 | 5.0600 | 5.1100 | 5.1100 | 1,400 |
| Feb 22, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 200 |
| Feb 21, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| Feb 20, 2024 | 5.3530 | 5.3530 | 5.2200 | 5.2200 | 5.2200 | 29,500 |
| Feb 16, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 82,200 |
| Feb 15, 2024 | 5.2350 | 5.2350 | 5.2350 | 5.2350 | 5.2350 | 47,900 |
| Feb 14, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Feb 13, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 200 |
| Feb 12, 2024 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | - |
| Feb 09, 2024 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | 200 |
| Feb 08, 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| Feb 07, 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 800 |
| Feb 06, 2024 | 5.1000 | 5.1350 | 5.1000 | 5.1350 | 5.1350 | 2,000 |
| Feb 05, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 2,500 |
| Feb 02, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 2,600 |
| Feb 01, 2024 | 5.2100 | 5.5400 | 5.2100 | 5.5400 | 5.5400 | 1,600 |
| Jan 31, 2024 | 5.6350 | 5.6350 | 5.4950 | 5.5200 | 5.5200 | 8,100 |
| Jan 30, 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 51,700 |
| Jan 29, 2024 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | - |
| Jan 26, 2024 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | - |
| Jan 25, 2024 | 5.2800 | 5.3250 | 5.2800 | 5.3250 | 5.3250 | 400 |
| Jan 24, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jan 23, 2024 | 5.0400 | 5.1000 | 5.0400 | 5.1000 | 5.1000 | 5,000 |
| Jan 22, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Jan 19, 2024 | 5.0400 | 5.0650 | 5.0400 | 5.0400 | 5.0400 | 7,000 |
| Jan 18, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| Jan 17, 2024 | 5.1470 | 5.1470 | 5.0300 | 5.0300 | 5.0300 | 38,000 |
| Jan 16, 2024 | 5.4600 | 5.5000 | 5.3800 | 5.3800 | 5.3800 | 3,000 |
| Jan 12, 2024 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | 7,200 |
| Jan 11, 2024 | 5.5370 | 5.5370 | 5.5370 | 5.5370 | 5.5370 | 13,600 |
| Jan 10, 2024 | 5.3000 | 5.5650 | 5.3000 | 5.5370 | 5.5370 | 2,900 |
| Jan 09, 2024 | 5.6450 | 5.6450 | 5.6450 | 5.6450 | 5.6450 | 9,300 |
| Jan 08, 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 3,900 |
| Jan 05, 2024 | 5.6600 | 5.6600 | 5.5700 | 5.5700 | 5.5700 | 21,600 |
| Jan 04, 2024 | 5.7600 | 5.7600 | 5.7400 | 5.7400 | 5.7400 | 26,900 |
| Jan 03, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| Jan 02, 2024 | 5.7200 | 5.7500 | 5.5900 | 5.7400 | 5.7400 | 311,300 |
| Dec 29, 2023 | 5.6330 | 5.6330 | 5.5800 | 5.6200 | 5.6200 | 51,100 |
| Dec 28, 2023 | 5.6480 | 5.6480 | 5.5800 | 5.5800 | 5.5800 | 183,800 |
| Dec 27, 2023 | 5.4200 | 5.5270 | 5.2300 | 5.4700 | 5.4700 | 16,700 |
| Dec 26, 2023 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 300 |
| Dec 22, 2023 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5,100 |
| Dec 21, 2023 | 5.3020 | 5.3020 | 5.3020 | 5.3020 | 5.3020 | - |
| Dec 20, 2023 | 5.3020 | 5.3020 | 5.3020 | 5.3020 | 5.3020 | 11,300 |
| Dec 19, 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 22,400 |
| Dec 18, 2023 | 5.1540 | 5.2100 | 5.1540 | 5.2100 | 5.2100 | 4,600 |
| Dec 15, 2023 | 5.1220 | 5.1220 | 5.1220 | 5.1220 | 5.1220 | 11,200 |
| Dec 14, 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 41,900 |
| Dec 13, 2023 | 5.0400 | 5.0400 | 5.0380 | 5.0380 | 5.0380 | 1,500 |
| Dec 12, 2023 | 5.0020 | 5.0070 | 5.0020 | 5.0030 | 5.0030 | 181,800 |
| Dec 11, 2023 | 5.0480 | 5.0520 | 5.0210 | 5.0210 | 5.0210 | 33,700 |
| Dec 08, 2023 | 5.0300 | 5.0570 | 5.0300 | 5.0510 | 5.0510 | 328,400 |
| Dec 07, 2023 | 5.0000 | 5.0020 | 4.9800 | 5.0000 | 5.0000 | 112,900 |
| Dec 06, 2023 | 5.0570 | 5.0570 | 5.0500 | 5.0510 | 5.0510 | 112,500 |
| Dec 05, 2023 | 5.0040 | 5.0140 | 4.9900 | 5.0140 | 5.0140 | 70,800 |
| Dec 04, 2023 | 5.0400 | 5.1500 | 5.0400 | 5.0690 | 5.0690 | 36,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.