Champion Iron Limited (ASX:CIA)
Australia
· Delayed Price · Currency is AUD 4.940
-0.030 (-0.60%)
Apr 29, 2026, 1:09 PM AEST
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.91 | 4.98 | 4.90 | 4.97 | 4.97 | - | 740,768 |
| Apr 27, 2026 | 4.92 | 5.03 | 4.90 | 4.97 | 4.97 | 0.40% | 1,206,572 |
| Apr 24, 2026 | 5.06 | 5.06 | 4.91 | 4.95 | 4.95 | -2.17% | 1,415,437 |
| Apr 23, 2026 | 5.09 | 5.14 | 5.01 | 5.06 | 5.06 | -1.36% | 979,382 |
| Apr 22, 2026 | 5.03 | 5.13 | 5.00 | 5.13 | 5.13 | 1.79% | 868,393 |
| Apr 21, 2026 | 4.99 | 5.04 | 4.93 | 5.04 | 5.04 | 2.86% | 916,866 |
| Apr 20, 2026 | 4.94 | 4.98 | 4.83 | 4.90 | 4.90 | -0.81% | 1,743,247 |
| Apr 17, 2026 | 5.03 | 5.10 | 4.91 | 4.94 | 4.94 | -2.56% | 2,705,641 |
| Apr 16, 2026 | 5.10 | 5.16 | 5.02 | 5.07 | 5.07 | -0.98% | 1,662,287 |
| Apr 15, 2026 | 5.21 | 5.22 | 5.10 | 5.12 | 5.12 | -0.58% | 1,104,425 |
| Apr 14, 2026 | 5.27 | 5.28 | 5.12 | 5.15 | 5.15 | 0.78% | 1,210,023 |
| Apr 13, 2026 | 5.20 | 5.22 | 5.08 | 5.11 | 5.11 | -2.29% | 1,491,248 |
| Apr 10, 2026 | 5.33 | 5.39 | 5.06 | 5.23 | 5.23 | -3.86% | 1,923,477 |
| Apr 9, 2026 | 5.49 | 5.52 | 5.38 | 5.44 | 5.44 | -1.98% | 1,384,778 |
| Apr 8, 2026 | 5.53 | 5.62 | 5.44 | 5.55 | 5.55 | 0.91% | 1,460,008 |
| Apr 7, 2026 | 5.51 | 5.57 | 5.43 | 5.50 | 5.50 | 3.38% | 883,296 |
| Apr 2, 2026 | 5.50 | 5.53 | 5.29 | 5.32 | 5.32 | -2.39% | 1,063,396 |
| Apr 1, 2026 | 5.37 | 5.46 | 5.33 | 5.45 | 5.45 | 3.22% | 1,288,935 |
| Mar 31, 2026 | 5.39 | 5.40 | 5.24 | 5.28 | 5.28 | -2.04% | 2,304,731 |
| Mar 30, 2026 | 5.24 | 5.50 | 5.24 | 5.39 | 5.39 | 0.37% | 2,340,869 |
| Mar 27, 2026 | 5.09 | 5.39 | 5.08 | 5.37 | 5.37 | 3.27% | 1,694,872 |
| Mar 26, 2026 | 5.27 | 5.27 | 5.11 | 5.20 | 5.20 | -1.33% | 1,612,010 |
| Mar 25, 2026 | 5.22 | 5.29 | 5.13 | 5.27 | 5.27 | 3.94% | 1,186,805 |
| Mar 24, 2026 | 5.06 | 5.14 | 4.99 | 5.07 | 5.07 | 3.47% | 1,795,392 |
| Mar 23, 2026 | 4.62 | 4.93 | 4.58 | 4.90 | 4.90 | 3.59% | 2,409,052 |
| Mar 20, 2026 | 4.70 | 4.77 | 4.53 | 4.73 | 4.73 | -0.42% | 6,433,646 |
| Mar 19, 2026 | 4.70 | 4.78 | 4.61 | 4.75 | 4.75 | -1.86% | 1,891,422 |
| Mar 18, 2026 | 4.68 | 4.84 | 4.68 | 4.84 | 4.84 | 2.76% | 1,606,644 |
| Mar 17, 2026 | 4.76 | 4.76 | 4.63 | 4.71 | 4.71 | -0.21% | 1,735,159 |
| Mar 16, 2026 | 4.78 | 4.81 | 4.63 | 4.72 | 4.72 | -4.26% | 2,141,520 |
| Mar 13, 2026 | 4.76 | 4.98 | 4.76 | 4.93 | 4.93 | 2.28% | 1,132,073 |
| Mar 12, 2026 | 4.92 | 4.99 | 4.78 | 4.82 | 4.82 | -2.43% | 1,093,113 |
| Mar 11, 2026 | 4.72 | 5.04 | 4.66 | 4.94 | 4.94 | 6.93% | 3,022,176 |
| Mar 10, 2026 | 4.66 | 4.70 | 4.52 | 4.62 | 4.62 | 1.99% | 2,619,164 |
| Mar 9, 2026 | 4.65 | 4.65 | 4.43 | 4.53 | 4.53 | -5.43% | 5,935,805 |
| Mar 6, 2026 | 4.88 | 4.89 | 4.70 | 4.79 | 4.79 | -3.62% | 4,097,586 |
| Mar 5, 2026 | 5.03 | 5.06 | 4.94 | 4.97 | 4.97 | 0.40% | 1,627,099 |
| Mar 4, 2026 | 5.04 | 5.12 | 4.92 | 4.95 | 4.95 | -6.25% | 1,279,564 |
| Mar 3, 2026 | 5.35 | 5.45 | 5.25 | 5.28 | 5.28 | -2.94% | 642,344 |
| Mar 2, 2026 | 5.27 | 5.48 | 5.27 | 5.44 | 5.44 | 1.30% | 1,159,288 |
| Feb 27, 2026 | 5.42 | 5.42 | 5.32 | 5.37 | 5.37 | 0.56% | 1,094,744 |
| Feb 26, 2026 | 5.49 | 5.49 | 5.32 | 5.34 | 5.34 | - | 932,006 |
| Feb 25, 2026 | 5.35 | 5.36 | 5.27 | 5.34 | 5.34 | 1.14% | 570,976 |
| Feb 24, 2026 | 5.16 | 5.30 | 5.16 | 5.28 | 5.28 | 0.76% | 841,148 |
| Feb 23, 2026 | 5.15 | 5.33 | 5.11 | 5.24 | 5.24 | 3.35% | 2,092,371 |
| Feb 20, 2026 | 5.15 | 5.16 | 5.05 | 5.07 | 5.07 | -1.55% | 1,436,840 |
| Feb 19, 2026 | 5.18 | 5.19 | 5.09 | 5.15 | 5.15 | -0.39% | 1,405,328 |
| Feb 18, 2026 | 5.10 | 5.21 | 5.09 | 5.17 | 5.17 | 2.99% | 1,860,117 |
| Feb 17, 2026 | 5.08 | 5.12 | 5.00 | 5.02 | 5.02 | -2.14% | 1,551,019 |
| Feb 16, 2026 | 5.25 | 5.33 | 5.05 | 5.13 | 5.13 | -0.77% | 2,220,007 |
| Feb 13, 2026 | 5.44 | 5.45 | 5.13 | 5.17 | 5.17 | -8.17% | 2,325,897 |
| Feb 12, 2026 | 5.72 | 5.75 | 5.61 | 5.63 | 5.63 | -3.10% | 2,676,387 |
| Feb 11, 2026 | 5.67 | 5.82 | 5.67 | 5.81 | 5.81 | 2.65% | 827,157 |
| Feb 10, 2026 | 5.68 | 5.72 | 5.53 | 5.66 | 5.66 | 1.98% | 1,709,135 |
| Feb 9, 2026 | 5.39 | 5.55 | 5.31 | 5.55 | 5.55 | 4.52% | 3,483,447 |
| Feb 6, 2026 | 5.37 | 5.49 | 5.29 | 5.31 | 5.31 | -4.50% | 2,635,853 |
| Feb 5, 2026 | 5.71 | 5.77 | 5.48 | 5.56 | 5.56 | -3.30% | 1,829,365 |
| Feb 4, 2026 | 5.72 | 5.79 | 5.67 | 5.75 | 5.75 | 0.35% | 1,278,935 |
| Feb 3, 2026 | 5.86 | 5.86 | 5.72 | 5.73 | 5.73 | -1.04% | 1,290,946 |
| Feb 2, 2026 | 5.67 | 5.81 | 5.63 | 5.79 | 5.79 | -1.53% | 1,398,007 |
| Jan 30, 2026 | 6.17 | 6.17 | 5.73 | 5.88 | 5.88 | -3.13% | 3,900,400 |
| Jan 29, 2026 | 6.20 | 6.34 | 5.85 | 6.07 | 6.07 | -4.26% | 3,197,604 |
| Jan 28, 2026 | 6.38 | 6.43 | 6.27 | 6.34 | 6.34 | 0.63% | 1,580,709 |
| Jan 27, 2026 | 6.31 | 6.39 | 6.26 | 6.30 | 6.30 | 1.78% | 2,170,509 |
| Jan 23, 2026 | 6.34 | 6.41 | 6.13 | 6.19 | 6.19 | -2.37% | 1,844,907 |
| Jan 22, 2026 | 6.45 | 6.60 | 6.31 | 6.34 | 6.34 | -1.40% | 1,118,731 |
| Jan 21, 2026 | 6.32 | 6.44 | 6.29 | 6.43 | 6.43 | 1.42% | 723,150 |
| Jan 20, 2026 | 6.37 | 6.45 | 6.27 | 6.34 | 6.34 | -1.40% | 1,697,641 |
| Jan 19, 2026 | 6.62 | 6.62 | 6.27 | 6.43 | 6.43 | -2.87% | 1,021,008 |
| Jan 16, 2026 | 6.56 | 6.69 | 6.47 | 6.62 | 6.62 | 1.38% | 1,681,018 |
| Jan 15, 2026 | 6.42 | 6.56 | 6.32 | 6.53 | 6.53 | 0.46% | 2,709,981 |
| Jan 14, 2026 | 6.48 | 6.53 | 6.39 | 6.50 | 6.50 | 1.40% | 1,283,652 |
| Jan 13, 2026 | 6.34 | 6.50 | 6.32 | 6.41 | 6.41 | 0.79% | 1,091,984 |
| Jan 12, 2026 | 6.42 | 6.44 | 6.30 | 6.36 | 6.36 | -1.70% | 1,190,621 |
| Jan 9, 2026 | 6.48 | 6.60 | 6.43 | 6.47 | 6.47 | -0.61% | 1,221,916 |
| Jan 8, 2026 | 6.55 | 6.63 | 6.47 | 6.51 | 6.51 | -1.36% | 957,971 |
| Jan 7, 2026 | 6.64 | 6.65 | 6.54 | 6.60 | 6.60 | 1.07% | 1,538,705 |
| Jan 6, 2026 | 6.42 | 6.58 | 6.38 | 6.53 | 6.53 | 1.71% | 1,583,616 |
| Jan 5, 2026 | 6.21 | 6.43 | 6.18 | 6.42 | 6.42 | 4.73% | 1,791,639 |
| Jan 2, 2026 | 6.06 | 6.20 | 6.06 | 6.13 | 6.13 | 0.99% | 775,088 |
| Dec 31, 2025 | 6.09 | 6.17 | 6.06 | 6.07 | 6.07 | -0.82% | 644,099 |
| Dec 30, 2025 | 6.11 | 6.16 | 6.02 | 6.12 | 6.12 | 1.16% | 1,446,400 |
| Dec 29, 2025 | 6.13 | 6.16 | 6.03 | 6.05 | 6.05 | -1.31% | 511,864 |
| Dec 24, 2025 | 6.07 | 6.18 | 6.07 | 6.13 | 6.13 | 0.82% | 583,492 |
| Dec 23, 2025 | 6.13 | 6.19 | 6.04 | 6.08 | 6.08 | -0.65% | 1,036,948 |
| Dec 22, 2025 | 5.83 | 6.13 | 5.75 | 6.12 | 6.12 | 4.08% | 1,157,156 |
| Dec 19, 2025 | 5.97 | 6.03 | 5.87 | 5.88 | 5.88 | -2.16% | 2,679,552 |
| Dec 18, 2025 | 5.94 | 6.06 | 5.92 | 6.01 | 6.01 | -0.33% | 1,406,248 |
| Dec 17, 2025 | 5.93 | 6.04 | 5.89 | 6.03 | 6.03 | 1.34% | 956,918 |
| Dec 16, 2025 | 6.09 | 6.12 | 5.89 | 5.95 | 5.95 | -2.30% | 1,167,522 |
| Dec 15, 2025 | 6.12 | 6.24 | 6.03 | 6.09 | 6.09 | -2.40% | 1,016,725 |
| Dec 12, 2025 | 6.18 | 6.24 | 6.12 | 6.24 | 6.24 | 2.46% | 942,365 |
| Dec 11, 2025 | 6.02 | 6.16 | 5.97 | 6.09 | 6.09 | 1.16% | 1,297,443 |
| Dec 10, 2025 | 5.97 | 6.05 | 5.91 | 6.02 | 6.02 | - | 1,092,183 |
| Dec 9, 2025 | 5.93 | 6.04 | 5.80 | 6.02 | 6.02 | -0.17% | 1,517,406 |
| Dec 8, 2025 | 5.99 | 6.08 | 5.93 | 6.03 | 6.03 | - | 1,120,655 |
| Dec 5, 2025 | 6.04 | 6.04 | 5.91 | 6.03 | 6.03 | 1.34% | 1,125,242 |
| 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 |