UK markets closed

Colonial Coal International Corp. (CAD.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
2.0800-0.1000 (-4.59%)
As of 12:09PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20222.14002.24002.03002.08002.0800222,248
27 Jun 20221.76002.18001.73002.18002.1800343,600
24 Jun 20221.58001.74001.58001.69001.690054,800
23 Jun 20221.67001.68001.50001.63001.630088,000
22 Jun 20221.68001.71001.62001.66001.660042,800
21 Jun 20221.67001.73001.63001.70001.700049,500
20 Jun 20221.71001.71001.62001.69001.690051,900
17 Jun 20221.65001.72001.58001.66001.660077,200
16 Jun 20221.66001.68001.60001.63001.630059,300
15 Jun 20221.61001.73001.61001.70001.700053,900
14 Jun 20221.70001.71001.63001.63001.630071,900
13 Jun 20221.77001.77001.61001.70001.700047,900
10 Jun 20221.75001.85001.74001.83001.830041,000
09 Jun 20221.73001.81001.72001.76001.760066,000
08 Jun 20221.73001.75001.69001.72001.720026,400
07 Jun 20221.75001.77001.70001.75001.7500125,100
06 Jun 20221.79001.88001.75001.75001.750050,200
03 Jun 20221.71001.80001.70001.77001.770041,000
02 Jun 20221.64001.73001.62001.71001.710049,900
01 Jun 20221.73001.73001.65001.65001.650032,000
31 May 20221.64001.70001.63001.67001.6700121,500
30 May 20221.66001.70001.60001.66001.660059,800
27 May 20221.73001.73001.65001.66001.660043,500
26 May 20221.65001.74001.63001.71001.710063,700
25 May 20221.69001.70001.59001.63001.6300156,600
24 May 20221.68001.72001.66001.71001.7100112,300
20 May 20221.64001.69001.61001.68001.680055,300
19 May 20221.64001.73001.63001.65001.650052,800
18 May 20221.81001.82001.67001.70001.700043,700
17 May 20221.82001.92001.76001.81001.810086,000
16 May 20221.92001.92001.80001.82001.820073,300
13 May 20221.85001.98001.85001.90001.9000232,000
12 May 20221.90001.90001.78001.82001.820056,900
11 May 20221.66001.95001.66001.88001.8800167,400
10 May 20221.62001.76001.62001.74001.740038,400
09 May 20221.82001.82001.60001.60001.600064,600
06 May 20221.58001.81001.58001.81001.810087,400
05 May 20221.62001.71001.59001.59001.5900154,100
04 May 20221.51001.66001.43001.62001.6200144,400
03 May 20221.55001.65001.52001.54001.5400157,600
02 May 20221.62001.63001.58001.63001.630081,300
29 Apr 20221.74001.74001.62001.64001.640090,900
28 Apr 20221.67001.75001.65001.73001.730084,000
27 Apr 20221.69001.77001.67001.68001.6800104,000
26 Apr 20221.69001.72001.65001.65001.650022,100
25 Apr 20221.74001.74001.63001.70001.700062,100
22 Apr 20221.68001.78001.56001.75001.7500279,200
21 Apr 20221.78001.83001.68001.68001.6800151,000
20 Apr 20221.89001.89001.79001.80001.8000104,500
19 Apr 20221.87001.90001.82001.85001.8500203,600
18 Apr 20221.96001.96001.88001.90001.900038,900
14 Apr 20221.97001.98001.87001.88001.8800399,800
13 Apr 20221.95001.98001.94001.94001.940034,900
12 Apr 20221.93001.95001.89001.92001.920078,400
11 Apr 20222.00002.00001.94001.94001.940011,800
08 Apr 20222.00002.00001.95001.99001.990033,000
07 Apr 20222.03002.03001.94001.99001.990052,300
06 Apr 20222.02002.05002.00002.03002.030053,600
05 Apr 20222.09002.09002.00002.01002.010022,200
04 Apr 20222.05002.12001.95002.06002.0600278,400
01 Apr 20222.06002.14002.05002.08002.080024,100
31 Mar 20222.25002.25002.05002.13002.130065,100
30 Mar 20222.25002.27002.25002.25002.25004,800
29 Mar 20222.24002.29002.20002.29002.290033,300
28 Mar 20222.30002.34002.24002.26002.26005,800
25 Mar 20222.35002.39002.30002.37002.370059,400
24 Mar 20222.40002.43002.36002.40002.400043,000
23 Mar 20222.37002.45002.32002.38002.380066,600
22 Mar 20222.31002.38002.29002.36002.360036,500
21 Mar 20222.10002.47002.09002.32002.3200322,500
18 Mar 20222.10002.12002.02002.08002.080025,700
17 Mar 20221.96002.10001.94002.10002.1000148,600
16 Mar 20221.97002.02001.95001.99001.990075,200
15 Mar 20221.97002.00001.95501.95501.955031,700
14 Mar 20222.05002.06001.95002.00002.000091,100
11 Mar 20222.03002.13001.99002.02002.020063,100
10 Mar 20222.05002.08002.02002.04002.040023,600
09 Mar 20222.04002.08001.97002.08002.080031,400
08 Mar 20222.11002.11001.95001.99001.9900140,500
07 Mar 20222.38002.44002.00002.08002.0800182,800
04 Mar 20222.21002.52002.16002.32002.3200417,400
03 Mar 20221.96002.30001.96002.30002.3000249,400
02 Mar 20222.01002.01001.93001.94001.940053,300
01 Mar 20222.05002.08001.95002.01002.010074,100
28 Feb 20222.05002.07002.00002.03002.030021,600
25 Feb 20222.08002.08001.96002.07002.070015,200
24 Feb 20221.80002.10001.80002.05002.0500120,700
23 Feb 20221.95002.05001.95001.96001.9600124,600
22 Feb 20222.08002.15001.89001.93001.9300155,500
18 Feb 20222.14002.14002.08002.14002.140041,100
17 Feb 20222.17002.17002.09002.13002.130062,700
16 Feb 20222.20002.24002.12002.19002.190078,200
15 Feb 20222.20002.25002.11002.20002.2000134,200
14 Feb 20222.20002.22002.11002.14002.1400114,700
11 Feb 20222.23002.29002.17002.20002.200099,200
10 Feb 20222.20002.28002.18002.23002.2300118,300
09 Feb 20222.17002.26002.13002.25002.250052,100
08 Feb 20222.30002.30002.03002.12002.1200163,200
07 Feb 20222.34002.34002.13002.29002.2900137,900
04 Feb 20222.05002.42002.03002.35002.3500298,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...