Champion Iron Limited (ASX:CIA)
Australia
· Delayed Price · Currency is AUD 6.03
+0.08 (1.34%)
At close: Dec 5, 2025
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.04 | 6.04 | 5.91 | 6.01 | - | 1.01% | 487,153 |
| Dec 4, 2025 | 6.04 | 6.14 | 5.95 | 5.95 | 5.95 | 1.71% | 2,496,436 |
| Dec 3, 2025 | 5.77 | 5.87 | 5.73 | 5.85 | 5.85 | 0.52% | 1,194,622 |
| Dec 2, 2025 | 5.76 | 5.88 | 5.72 | 5.82 | 5.82 | - | 1,642,479 |
| Dec 1, 2025 | 5.78 | 5.87 | 5.75 | 5.82 | 5.82 | 0.34% | 1,291,227 |
| Nov 28, 2025 | 5.69 | 5.88 | 5.65 | 5.80 | 5.80 | 2.47% | 1,596,229 |
| Nov 27, 2025 | 5.73 | 5.76 | 5.62 | 5.66 | 5.66 | -0.18% | 1,142,623 |
| Nov 26, 2025 | 5.54 | 5.70 | 5.52 | 5.67 | 5.67 | 2.72% | 1,203,177 |
| Nov 25, 2025 | 5.46 | 5.54 | 5.40 | 5.52 | 5.52 | 4.15% | 1,151,366 |
| Nov 24, 2025 | 5.24 | 5.36 | 5.24 | 5.30 | 5.30 | 2.32% | 1,473,523 |
| Nov 21, 2025 | 5.34 | 5.37 | 5.17 | 5.18 | 5.18 | -4.78% | 2,729,233 |
| Nov 20, 2025 | 5.23 | 5.46 | 5.17 | 5.44 | 5.44 | 5.02% | 1,425,049 |
| Nov 19, 2025 | 5.06 | 5.21 | 5.06 | 5.18 | 5.18 | 2.37% | 1,002,559 |
| Nov 18, 2025 | 5.29 | 5.34 | 5.03 | 5.06 | 5.06 | -5.07% | 1,173,687 |
| Nov 17, 2025 | 5.20 | 5.33 | 5.14 | 5.33 | 5.33 | 1.33% | 1,091,013 |
| Nov 14, 2025 | 5.31 | 5.32 | 5.18 | 5.26 | 5.26 | -4.01% | 1,316,359 |
| Nov 13, 2025 | 5.34 | 5.48 | 5.33 | 5.48 | 5.48 | 3.01% | 1,454,129 |
| Nov 12, 2025 | 5.45 | 5.47 | 5.30 | 5.32 | 5.32 | 0.19% | 1,009,907 |
| Nov 11, 2025 | 5.35 | 5.38 | 5.25 | 5.31 | 5.31 | -1.67% | 1,110,048 |
| Nov 10, 2025 | 5.38 | 5.49 | 5.34 | 5.40 | 5.29 | -0.37% | 1,144,664 |
| Nov 7, 2025 | 5.56 | 5.56 | 5.38 | 5.42 | 5.31 | -2.34% | 1,056,147 |
| Nov 6, 2025 | 5.52 | 5.55 | 5.36 | 5.55 | 5.44 | 0.91% | 1,273,221 |
| Nov 5, 2025 | 5.44 | 5.51 | 5.35 | 5.50 | 5.39 | -0.54% | 1,394,821 |
| Nov 4, 2025 | 5.66 | 5.69 | 5.47 | 5.53 | 5.42 | -2.98% | 1,466,478 |
| Nov 3, 2025 | 5.60 | 5.70 | 5.53 | 5.70 | 5.58 | 2.89% | 1,903,412 |
| Oct 31, 2025 | 5.42 | 5.61 | 5.31 | 5.54 | 5.43 | 1.84% | 2,150,521 |
| Oct 30, 2025 | 4.87 | 5.53 | 4.87 | 5.44 | 5.33 | 9.90% | 1,903,735 |
| Oct 29, 2025 | 4.89 | 4.97 | 4.85 | 4.95 | 4.85 | 2.70% | 1,277,053 |
| Oct 28, 2025 | 4.87 | 4.91 | 4.82 | 4.82 | 4.72 | -1.63% | 1,257,349 |
| Oct 27, 2025 | 4.93 | 4.95 | 4.85 | 4.90 | 4.80 | -0.81% | 1,356,643 |
| Oct 24, 2025 | 4.94 | 4.96 | 4.82 | 4.94 | 4.84 | -0.20% | 1,395,006 |
| Oct 23, 2025 | 4.88 | 4.95 | 4.84 | 4.95 | 4.85 | 2.91% | 2,492,569 |
| Oct 22, 2025 | 4.76 | 4.85 | 4.76 | 4.81 | 4.71 | -0.82% | 2,222,661 |
| Oct 21, 2025 | 4.75 | 4.87 | 4.74 | 4.85 | 4.75 | 3.19% | 1,090,357 |
| Oct 20, 2025 | 4.72 | 4.75 | 4.64 | 4.70 | 4.60 | -1.26% | 924,048 |
| Oct 17, 2025 | 4.76 | 4.78 | 4.65 | 4.76 | 4.66 | -2.26% | 1,327,779 |
| Oct 16, 2025 | 4.87 | 4.88 | 4.73 | 4.87 | 4.77 | -0.41% | 1,467,974 |
| Oct 15, 2025 | 4.83 | 4.90 | 4.81 | 4.89 | 4.79 | 1.24% | 2,249,440 |
| Oct 14, 2025 | 4.91 | 4.92 | 4.78 | 4.83 | 4.73 | 0.21% | 1,840,501 |
| Oct 13, 2025 | 4.63 | 4.88 | 4.63 | 4.82 | 4.72 | 0.42% | 2,296,377 |
| Oct 10, 2025 | 4.84 | 4.86 | 4.76 | 4.80 | 4.70 | -0.83% | 2,878,235 |
| Oct 9, 2025 | 4.91 | 4.92 | 4.77 | 4.84 | 4.74 | 3.20% | 2,621,675 |
| Oct 8, 2025 | 4.78 | 4.80 | 4.68 | 4.69 | 4.59 | -1.88% | 927,420 |
| Oct 7, 2025 | 4.92 | 4.96 | 4.76 | 4.78 | 4.68 | -3.43% | 1,604,911 |
| Oct 6, 2025 | 4.93 | 5.00 | 4.91 | 4.95 | 4.85 | 1.85% | 1,571,970 |
| Oct 3, 2025 | 4.83 | 4.88 | 4.74 | 4.86 | 4.76 | 0.83% | 1,435,385 |
| Oct 2, 2025 | 4.74 | 4.93 | 4.71 | 4.82 | 4.72 | 2.55% | 2,074,156 |
| Oct 1, 2025 | 4.65 | 4.77 | 4.63 | 4.70 | 4.60 | 0.64% | 1,440,259 |
| Sep 30, 2025 | 4.62 | 4.70 | 4.60 | 4.67 | 4.57 | 0.65% | 1,429,427 |
| Sep 29, 2025 | 4.72 | 4.78 | 4.62 | 4.64 | 4.55 | -1.90% | 1,138,487 |
| Sep 26, 2025 | 4.67 | 4.77 | 4.63 | 4.73 | 4.63 | -0.21% | 2,344,720 |
| Sep 25, 2025 | 4.65 | 4.78 | 4.63 | 4.74 | 4.64 | 3.27% | 1,996,014 |
| Sep 24, 2025 | 4.62 | 4.65 | 4.56 | 4.59 | 4.50 | -2.13% | 1,264,996 |
| Sep 23, 2025 | 4.74 | 4.78 | 4.66 | 4.69 | 4.59 | -1.05% | 665,482 |
| Sep 22, 2025 | 4.62 | 4.75 | 4.61 | 4.74 | 4.64 | 4.18% | 1,260,593 |
| Sep 19, 2025 | 4.68 | 4.69 | 4.55 | 4.55 | 4.46 | -1.73% | 3,960,367 |
| Sep 18, 2025 | 4.61 | 4.71 | 4.56 | 4.63 | 4.54 | 1.31% | 1,584,126 |
| Sep 17, 2025 | 4.68 | 4.76 | 4.56 | 4.57 | 4.48 | -1.93% | 2,361,961 |
| Sep 16, 2025 | 4.65 | 4.79 | 4.65 | 4.66 | 4.56 | 1.97% | 4,450,387 |
| Sep 15, 2025 | 4.48 | 4.57 | 4.48 | 4.57 | 4.48 | 1.56% | 1,917,493 |
| Sep 12, 2025 | 4.50 | 4.52 | 4.43 | 4.50 | 4.41 | 0.67% | 2,458,037 |
| Sep 11, 2025 | 4.49 | 4.54 | 4.43 | 4.47 | 4.38 | - | 1,402,637 |
| Sep 10, 2025 | 4.54 | 4.60 | 4.46 | 4.47 | 4.38 | -1.32% | 1,727,442 |
| Sep 9, 2025 | 4.53 | 4.65 | 4.47 | 4.53 | 4.44 | 0.67% | 1,981,104 |
| Sep 8, 2025 | 4.50 | 4.54 | 4.45 | 4.50 | 4.41 | -0.22% | 1,437,042 |
| Sep 5, 2025 | 4.56 | 4.57 | 4.49 | 4.51 | 4.42 | 0.45% | 673,279 |
| Sep 4, 2025 | 4.38 | 4.54 | 4.37 | 4.49 | 4.40 | 2.51% | 1,615,725 |
| Sep 3, 2025 | 4.42 | 4.47 | 4.36 | 4.38 | 4.29 | -1.35% | 1,068,676 |
| Sep 2, 2025 | 4.49 | 4.50 | 4.43 | 4.44 | 4.35 | -1.55% | 826,909 |
| Sep 1, 2025 | 4.51 | 4.55 | 4.44 | 4.51 | 4.42 | 0.22% | 1,496,075 |
| Aug 29, 2025 | 4.48 | 4.54 | 4.42 | 4.50 | 4.41 | 1.35% | 1,399,809 |
| Aug 28, 2025 | 4.50 | 4.51 | 4.37 | 4.44 | 4.35 | -1.55% | 1,314,908 |
| Aug 27, 2025 | 4.40 | 4.52 | 4.36 | 4.51 | 4.42 | 2.97% | 1,642,299 |
| Aug 26, 2025 | 4.45 | 4.47 | 4.33 | 4.38 | 4.29 | -1.13% | 2,787,347 |
| Aug 25, 2025 | 4.28 | 4.43 | 4.25 | 4.43 | 4.34 | 5.73% | 2,413,492 |
| Aug 22, 2025 | 4.25 | 4.26 | 4.17 | 4.19 | 4.10 | -2.10% | 2,730,802 |
| Aug 21, 2025 | 4.24 | 4.29 | 4.23 | 4.28 | 4.19 | 0.47% | 880,871 |
| Aug 20, 2025 | 4.32 | 4.32 | 4.24 | 4.26 | 4.17 | -0.93% | 1,179,233 |
| Aug 19, 2025 | 4.30 | 4.34 | 4.27 | 4.30 | 4.21 | -1.15% | 946,735 |
| Aug 18, 2025 | 4.32 | 4.39 | 4.31 | 4.35 | 4.26 | -0.23% | 1,233,593 |
| Aug 15, 2025 | 4.24 | 4.39 | 4.21 | 4.36 | 4.27 | 2.35% | 1,690,093 |
| Aug 14, 2025 | 4.35 | 4.39 | 4.20 | 4.26 | 4.17 | -0.70% | 1,532,369 |
| Aug 13, 2025 | 4.35 | 4.37 | 4.27 | 4.29 | 4.20 | -0.92% | 1,437,935 |
| Aug 12, 2025 | 4.21 | 4.34 | 4.19 | 4.33 | 4.24 | 2.85% | 2,948,429 |
| Aug 11, 2025 | 4.26 | 4.29 | 4.17 | 4.21 | 4.12 | 0.24% | 1,851,013 |
| Aug 8, 2025 | 4.21 | 4.31 | 4.14 | 4.20 | 4.11 | 0.96% | 3,762,236 |
| Aug 7, 2025 | 4.18 | 4.21 | 4.08 | 4.16 | 4.08 | -1.19% | 1,846,054 |
| Aug 6, 2025 | 4.19 | 4.23 | 4.15 | 4.21 | 4.12 | 1.45% | 2,467,134 |
| Aug 5, 2025 | 4.18 | 4.21 | 4.14 | 4.15 | 4.07 | 0.48% | 1,800,868 |
| Aug 4, 2025 | 4.17 | 4.19 | 4.11 | 4.13 | 4.05 | -2.13% | 1,451,681 |
| Aug 1, 2025 | 4.15 | 4.23 | 4.12 | 4.22 | 4.13 | 1.20% | 2,727,652 |
| Jul 31, 2025 | 4.60 | 4.61 | 4.17 | 4.17 | 4.08 | -13.12% | 3,373,575 |
| Jul 30, 2025 | 4.79 | 4.94 | 4.69 | 4.80 | 4.70 | -1.23% | 2,020,750 |
| Jul 29, 2025 | 4.83 | 4.89 | 4.78 | 4.86 | 4.76 | -0.21% | 1,306,321 |
| Jul 28, 2025 | 5.00 | 5.04 | 4.87 | 4.87 | 4.77 | -2.60% | 1,432,441 |
| Jul 25, 2025 | 4.97 | 5.06 | 4.91 | 5.00 | 4.90 | -4.94% | 2,106,581 |
| Jul 24, 2025 | 5.15 | 5.26 | 5.08 | 5.26 | 5.15 | 1.94% | 1,470,096 |
| Jul 23, 2025 | 5.13 | 5.28 | 5.10 | 5.16 | 5.05 | 1.78% | 3,227,214 |
| Jul 22, 2025 | 4.87 | 5.10 | 4.85 | 5.07 | 4.97 | 5.19% | 3,132,891 |
| Jul 21, 2025 | 4.73 | 4.87 | 4.65 | 4.82 | 4.72 | 2.55% | 1,372,400 |