UK markets closed
NIKKEI 225
38,837.46 -85.54 (-0.22%) HANG SENG
18,444.11 +41.11 (+0.22%) CRUDE OIL
73.32 -0.90 (-1.21%) GOLD FUTURES
2,346.30 -23.00 (-0.97%) DOW
38,760.02 +188.99 (+0.49%) Bitcoin GBP
55,421.58 +1,114.46 (+2.05%)
Champion Iron Limited (CIAFF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 31 May 2024 | 4.7500 | 4.8300 | 4.7260 | 4.7500 | 4.7500 | 4,100 |
| 30 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 5,400 |
| 29 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 100 |
| 28 May 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 200 |
| 24 May 2024 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | 1,000 |
| 23 May 2024 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | - |
| 22 May 2024 | 5.0810 | 5.0810 | 5.0450 | 5.0450 | 5.0450 | 2,000 |
| 21 May 2024 | 5.1200 | 5.1520 | 5.1090 | 5.1490 | 5.1490 | 145,800 |
| 20 May 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 17 May 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 16 May 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 15 May 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 14 May 2024 | 4.8800 | 4.8800 | 4.8500 | 4.8500 | 4.8500 | 4,300 |
| 13 May 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 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 |
| *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.