Champion Iron Limited (CIAFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:04PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 1,100 |
| 09 May 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 200 |
| 08 May 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 1,000 |
| 07 May 2024 | 4.7920 | 4.8350 | 4.7920 | 4.8350 | 4.8350 | 2,600 |
| 06 May 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 03 May 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 400 |
| 02 May 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 01 May 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 30 Apr 2024 | 4.7000 | 4.7000 | 4.5900 | 4.5900 | 4.5900 | 1,700 |
| 29 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 26 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 2,500 |
| 25 Apr 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 500 |
| 24 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 23 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 22 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 1,000 |
| 19 Apr 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 18 Apr 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 17 Apr 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 500 |
| 16 Apr 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| 15 Apr 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 600 |
| 12 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 5,000 |
| 11 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 10 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 09 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 08 Apr 2024 | 4.4500 | 4.4600 | 4.4500 | 4.4600 | 4.4600 | 3,000 |
| 05 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 5,000 |
| 04 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 03 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 500 |
| 02 Apr 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 01 Apr 2024 | 4.7250 | 4.7300 | 4.7250 | 4.7300 | 4.7300 | 1,000 |
| 28 Mar 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 2,000 |
| 27 Mar 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| 26 Mar 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 100 |
| 25 Mar 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | - |
| 22 Mar 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | - |
| 21 Mar 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 1,300 |
| 20 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 19 Mar 2024 | 4.4500 | 4.4500 | 4.3600 | 4.3600 | 4.3600 | 200 |
| 18 Mar 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 100 |
| 15 Mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 14 Mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 20,000 |
| 13 Mar 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.8400 | 1,300 |
| 12 Mar 2024 | 4.7400 | 4.7400 | 4.7300 | 4.7300 | 4.7300 | 1,200 |
| 11 Mar 2024 | 4.7900 | 4.7900 | 4.6500 | 4.6640 | 4.6640 | 3,400 |
| 08 Mar 2024 | 5.1530 | 5.1530 | 5.1530 | 5.1530 | 5.1530 | 39,000 |
| 07 Mar 2024 | 5.1160 | 5.1810 | 5.0900 | 5.1530 | 5.1530 | 424,700 |
| 06 Mar 2024 | 5.0500 | 5.1910 | 5.0500 | 5.1010 | 5.1010 | 369,800 |
| 05 Mar 2024 | 5.1080 | 5.1080 | 5.0900 | 5.1010 | 5.1010 | 112,400 |
| 04 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 2,000 |
| 01 Mar 2024 | 5.1550 | 5.1580 | 5.1500 | 5.1520 | 5.1520 | 514,800 |
| 29 Feb 2024 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | 5,100 |
| 28 Feb 2024 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | - |
| 27 Feb 2024 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | - |
| 26 Feb 2024 | 4.9700 | 5.1170 | 4.9700 | 5.1170 | 5.1170 | 128,700 |
| 23 Feb 2024 | 5.1200 | 5.1200 | 5.0600 | 5.1100 | 5.1100 | 1,400 |
| 22 Feb 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 200 |
| 21 Feb 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 20 Feb 2024 | 5.3530 | 5.3530 | 5.2200 | 5.2200 | 5.2200 | 29,500 |
| 16 Feb 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 82,200 |
| 15 Feb 2024 | 5.2350 | 5.2350 | 5.2350 | 5.2350 | 5.2350 | 47,900 |
| 14 Feb 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 13 Feb 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 200 |
| 12 Feb 2024 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | - |
| 09 Feb 2024 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | 200 |
| 08 Feb 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| 07 Feb 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 800 |
| 06 Feb 2024 | 5.1000 | 5.1350 | 5.1000 | 5.1350 | 5.1350 | 2,000 |
| 05 Feb 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 2,500 |
| 02 Feb 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 2,600 |
| 01 Feb 2024 | 5.2100 | 5.5400 | 5.2100 | 5.5400 | 5.5400 | 1,600 |
| 31 Jan 2024 | 5.6350 | 5.6350 | 5.4950 | 5.5200 | 5.5200 | 8,100 |
| 30 Jan 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 51,700 |
| 29 Jan 2024 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | - |
| 26 Jan 2024 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | - |
| 25 Jan 2024 | 5.2800 | 5.3250 | 5.2800 | 5.3250 | 5.3250 | 400 |
| 24 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 23 Jan 2024 | 5.0400 | 5.1000 | 5.0400 | 5.1000 | 5.1000 | 5,000 |
| 22 Jan 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 19 Jan 2024 | 5.0400 | 5.0650 | 5.0400 | 5.0400 | 5.0400 | 7,000 |
| 18 Jan 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 17 Jan 2024 | 5.1470 | 5.1470 | 5.0300 | 5.0300 | 5.0300 | 38,000 |
| 16 Jan 2024 | 5.4600 | 5.5000 | 5.3800 | 5.3800 | 5.3800 | 3,000 |
| 12 Jan 2024 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | 7,200 |
| 11 Jan 2024 | 5.5370 | 5.5370 | 5.5370 | 5.5370 | 5.5370 | 13,600 |
| 10 Jan 2024 | 5.3000 | 5.5650 | 5.3000 | 5.5370 | 5.5370 | 2,900 |
| 09 Jan 2024 | 5.6450 | 5.6450 | 5.6450 | 5.6450 | 5.6450 | 9,300 |
| 08 Jan 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 3,900 |
| 05 Jan 2024 | 5.6600 | 5.6600 | 5.5700 | 5.5700 | 5.5700 | 21,600 |
| 04 Jan 2024 | 5.7600 | 5.7600 | 5.7400 | 5.7400 | 5.7400 | 26,900 |
| 03 Jan 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| 02 Jan 2024 | 5.7200 | 5.7500 | 5.5900 | 5.7400 | 5.7400 | 311,300 |
| 29 Dec 2023 | 5.6330 | 5.6330 | 5.5800 | 5.6200 | 5.6200 | 51,100 |
| 28 Dec 2023 | 5.6480 | 5.6480 | 5.5800 | 5.5800 | 5.5800 | 183,800 |
| 27 Dec 2023 | 5.4200 | 5.5270 | 5.2300 | 5.4700 | 5.4700 | 16,700 |
| 26 Dec 2023 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 300 |
| 22 Dec 2023 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5,100 |
| 21 Dec 2023 | 5.3020 | 5.3020 | 5.3020 | 5.3020 | 5.3020 | - |
| 20 Dec 2023 | 5.3020 | 5.3020 | 5.3020 | 5.3020 | 5.3020 | 11,300 |
| 19 Dec 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 22,400 |
| 18 Dec 2023 | 5.1540 | 5.2100 | 5.1540 | 5.2100 | 5.2100 | 4,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.