Champion Iron Limited (TSX:CIA)
Canada
· Delayed Price · Currency is CAD 4.530
-0.210 (-4.43%)
At close: Mar 6, 2026
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.60 | 4.60 | 4.47 | 4.53 | 4.53 | -4.43% | 368,851 |
| Mar 5, 2026 | 4.87 | 4.87 | 4.69 | 4.74 | 4.74 | -4.24% | 623,719 |
| Mar 4, 2026 | 4.92 | 4.98 | 4.78 | 4.95 | 4.95 | -0.40% | 282,633 |
| Mar 3, 2026 | 5.14 | 5.14 | 4.86 | 4.97 | 4.97 | -6.05% | 422,762 |
| Mar 2, 2026 | 5.18 | 5.30 | 5.17 | 5.29 | 5.29 | 1.34% | 107,712 |
| Feb 27, 2026 | 5.18 | 5.22 | 5.14 | 5.22 | 5.22 | 0.77% | 223,690 |
| Feb 26, 2026 | 5.21 | 5.21 | 5.12 | 5.18 | 5.18 | -0.96% | 131,457 |
| Feb 25, 2026 | 5.18 | 5.25 | 5.17 | 5.23 | 5.23 | 1.75% | 159,600 |
| Feb 24, 2026 | 5.08 | 5.17 | 5.08 | 5.14 | 5.14 | 1.38% | 148,415 |
| Feb 23, 2026 | 5.10 | 5.16 | 5.02 | 5.07 | 5.07 | 0.80% | 167,518 |
| Feb 20, 2026 | 4.93 | 5.03 | 4.93 | 5.03 | 5.03 | 1.41% | 265,025 |
| Feb 19, 2026 | 4.95 | 4.99 | 4.90 | 4.96 | 4.96 | 0.20% | 168,389 |
| Feb 18, 2026 | 5.00 | 5.07 | 4.92 | 4.95 | 4.95 | -0.20% | 438,435 |
| Feb 17, 2026 | 4.93 | 5.02 | 4.88 | 4.96 | 4.96 | -3.69% | 821,168 |
| Feb 13, 2026 | 5.09 | 5.21 | 4.96 | 5.15 | 5.15 | -3.56% | 647,792 |
| Feb 12, 2026 | 5.52 | 5.52 | 5.30 | 5.34 | 5.34 | -4.13% | 470,703 |
| Feb 11, 2026 | 5.58 | 5.67 | 5.55 | 5.57 | 5.57 | 1.27% | 254,582 |
| Feb 10, 2026 | 5.43 | 5.50 | 5.42 | 5.50 | 5.50 | 1.85% | 214,018 |
| Feb 9, 2026 | 5.30 | 5.41 | 5.22 | 5.40 | 5.40 | 3.45% | 295,222 |
| Feb 6, 2026 | 5.16 | 5.28 | 5.14 | 5.22 | 5.22 | 1.16% | 526,438 |
| Feb 5, 2026 | 5.25 | 5.26 | 5.15 | 5.16 | 5.16 | -3.73% | 524,168 |
| Feb 4, 2026 | 5.45 | 5.48 | 5.28 | 5.36 | 5.36 | -1.47% | 645,768 |
| Feb 3, 2026 | 5.55 | 5.56 | 5.31 | 5.44 | 5.44 | -1.45% | 635,032 |
| Feb 2, 2026 | 5.45 | 5.56 | 5.45 | 5.52 | 5.52 | 1.10% | 235,895 |
| Jan 30, 2026 | 5.64 | 5.65 | 5.42 | 5.46 | 5.46 | -4.04% | 487,084 |
| Jan 29, 2026 | 5.86 | 5.86 | 5.58 | 5.69 | 5.69 | -5.48% | 882,676 |
| Jan 28, 2026 | 6.06 | 6.06 | 5.93 | 6.02 | 6.02 | -0.82% | 330,554 |
| Jan 27, 2026 | 5.99 | 6.12 | 5.99 | 6.07 | 6.07 | 1.34% | 397,050 |
| Jan 26, 2026 | 6.04 | 6.11 | 5.93 | 5.99 | 5.99 | -1.16% | 621,517 |
| Jan 23, 2026 | 6.00 | 6.06 | 5.93 | 6.06 | 6.06 | 0.66% | 443,309 |
| Jan 22, 2026 | 5.97 | 6.02 | 5.92 | 6.02 | 6.02 | -0.33% | 342,862 |
| Jan 21, 2026 | 5.91 | 6.04 | 5.91 | 6.04 | 6.04 | 3.78% | 193,206 |
| Jan 20, 2026 | 5.90 | 5.90 | 5.75 | 5.82 | 5.82 | -2.18% | 198,187 |
| Jan 19, 2026 | 5.95 | 5.97 | 5.81 | 5.95 | 5.95 | -1.65% | 118,784 |
| Jan 16, 2026 | 6.03 | 6.11 | 5.97 | 6.05 | 6.05 | 0.67% | 482,886 |
| Jan 15, 2026 | 6.03 | 6.03 | 5.92 | 6.01 | 6.01 | 0.67% | 426,337 |
| Jan 14, 2026 | 5.95 | 6.03 | 5.93 | 5.97 | 5.97 | 1.88% | 1,291,772 |
| Jan 13, 2026 | 5.93 | 5.93 | 5.86 | 5.86 | 5.86 | -0.68% | 164,675 |
| Jan 12, 2026 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -0.67% | 204,661 |
| Jan 9, 2026 | 6.05 | 6.08 | 5.89 | 5.94 | 5.94 | -1.33% | 295,739 |
| Jan 8, 2026 | 5.98 | 6.05 | 5.92 | 6.02 | 6.02 | -0.33% | 190,332 |
| Jan 7, 2026 | 6.10 | 6.14 | 6.03 | 6.04 | 6.04 | -0.82% | 515,591 |
| Jan 6, 2026 | 5.94 | 6.10 | 5.94 | 6.09 | 6.09 | 2.70% | 1,095,070 |
| Jan 5, 2026 | 5.81 | 5.98 | 5.81 | 5.93 | 5.93 | 6.27% | 623,525 |
| Jan 2, 2026 | 5.56 | 5.69 | 5.56 | 5.58 | 5.58 | 1.64% | 161,376 |
| Dec 31, 2025 | 5.53 | 5.54 | 5.47 | 5.49 | 5.49 | -1.26% | 95,442 |
| Dec 30, 2025 | 5.51 | 5.60 | 5.50 | 5.56 | 5.56 | 1.83% | 309,909 |
| Dec 29, 2025 | 5.57 | 5.57 | 5.46 | 5.46 | 5.46 | -2.67% | 140,191 |
| Dec 24, 2025 | 5.58 | 5.61 | 5.54 | 5.61 | 5.61 | 1.63% | 132,533 |
| Dec 23, 2025 | 5.59 | 5.59 | 5.52 | 5.52 | 5.52 | -0.90% | 127,955 |
| Dec 22, 2025 | 5.57 | 5.60 | 5.53 | 5.57 | 5.57 | 4.31% | 258,914 |
| Dec 19, 2025 | 5.38 | 5.43 | 5.34 | 5.34 | 5.34 | -1.11% | 186,954 |
| Dec 18, 2025 | 5.42 | 5.49 | 5.40 | 5.40 | 5.40 | 0.37% | 301,952 |
| Dec 17, 2025 | 5.45 | 5.50 | 5.38 | 5.38 | 5.38 | -0.19% | 133,848 |
| Dec 16, 2025 | 5.45 | 5.45 | 5.39 | 5.39 | 5.39 | -2.18% | 298,002 |
| Dec 15, 2025 | 5.58 | 5.59 | 5.50 | 5.51 | 5.51 | -1.43% | 158,390 |
| Dec 12, 2025 | 5.65 | 5.69 | 5.55 | 5.59 | 5.59 | -0.36% | 186,623 |
| Dec 11, 2025 | 5.56 | 5.65 | 5.52 | 5.61 | 5.61 | 1.26% | 168,679 |
| Dec 10, 2025 | 5.50 | 5.55 | 5.44 | 5.54 | 5.54 | 1.28% | 247,395 |
| Dec 9, 2025 | 5.45 | 5.51 | 5.43 | 5.47 | 5.47 | 0.92% | 230,207 |
| Dec 8, 2025 | 5.51 | 5.52 | 5.41 | 5.42 | 5.42 | -1.28% | 288,667 |
| Dec 5, 2025 | 5.50 | 5.59 | 5.46 | 5.49 | 5.49 | - | 221,314 |
| Dec 4, 2025 | 5.48 | 5.52 | 5.43 | 5.49 | 5.49 | - | 133,906 |
| Dec 3, 2025 | 5.35 | 5.55 | 5.35 | 5.49 | 5.49 | 2.81% | 394,258 |
| Dec 2, 2025 | 5.27 | 5.37 | 5.26 | 5.34 | 5.34 | 1.52% | 275,952 |
| Dec 1, 2025 | 5.25 | 5.29 | 5.17 | 5.26 | 5.26 | 0.77% | 439,343 |
| Nov 28, 2025 | 5.20 | 5.24 | 5.11 | 5.22 | 5.22 | 2.96% | 469,079 |
| Nov 27, 2025 | 5.16 | 5.16 | 5.07 | 5.07 | 5.07 | -1.74% | 94,912 |
| Nov 26, 2025 | 5.16 | 5.25 | 5.13 | 5.16 | 5.16 | 1.18% | 444,410 |
| Nov 25, 2025 | 4.95 | 5.11 | 4.95 | 5.10 | 5.10 | 4.94% | 483,739 |
| Nov 24, 2025 | 4.77 | 4.86 | 4.77 | 4.86 | 4.86 | 1.25% | 132,949 |
| Nov 21, 2025 | 4.74 | 4.80 | 4.68 | 4.80 | 4.80 | 1.05% | 141,880 |
| Nov 20, 2025 | 4.85 | 4.97 | 4.74 | 4.75 | 4.75 | 0.64% | 464,616 |
| Nov 19, 2025 | 4.66 | 4.73 | 4.62 | 4.72 | 4.72 | 2.61% | 110,179 |
| Nov 18, 2025 | 4.56 | 4.65 | 4.50 | 4.60 | 4.60 | -2.75% | 236,455 |
| Nov 17, 2025 | 4.80 | 4.83 | 4.70 | 4.73 | 4.73 | - | 307,426 |
| Nov 14, 2025 | 4.78 | 4.78 | 4.70 | 4.73 | 4.73 | -2.47% | 220,917 |
| Nov 13, 2025 | 4.93 | 4.97 | 4.80 | 4.85 | 4.85 | 0.41% | 589,494 |
| Nov 12, 2025 | 4.86 | 4.88 | 4.81 | 4.83 | 4.83 | -2.03% | 255,786 |
| Nov 11, 2025 | 4.90 | 4.94 | 4.90 | 4.93 | 4.83 | 0.41% | 195,118 |
| Nov 10, 2025 | 4.96 | 4.96 | 4.88 | 4.91 | 4.81 | 0.41% | 340,807 |
| Nov 7, 2025 | 4.97 | 4.97 | 4.79 | 4.89 | 4.79 | -2.20% | 401,839 |
| Nov 6, 2025 | 5.05 | 5.08 | 4.98 | 5.00 | 4.90 | - | 278,723 |
| Nov 5, 2025 | 5.03 | 5.06 | 4.97 | 5.00 | 4.90 | - | 638,945 |
| Nov 4, 2025 | 5.06 | 5.06 | 4.97 | 5.00 | 4.90 | -3.47% | 597,885 |
| Nov 3, 2025 | 5.13 | 5.19 | 5.05 | 5.18 | 5.07 | 2.78% | 670,111 |
| Oct 31, 2025 | 5.03 | 5.07 | 4.93 | 5.04 | 4.94 | 1.20% | 765,962 |
| Oct 30, 2025 | 4.90 | 5.03 | 4.83 | 4.98 | 4.88 | 11.66% | 1,732,918 |
| Oct 29, 2025 | 4.44 | 4.49 | 4.41 | 4.46 | 4.37 | 0.68% | 435,373 |
| Oct 28, 2025 | 4.42 | 4.47 | 4.41 | 4.43 | 4.34 | - | 209,289 |
| Oct 27, 2025 | 4.44 | 4.46 | 4.39 | 4.43 | 4.34 | 0.45% | 385,629 |
| Oct 24, 2025 | 4.50 | 4.50 | 4.40 | 4.41 | 4.32 | -1.56% | 454,109 |
| Oct 23, 2025 | 4.42 | 4.53 | 4.42 | 4.48 | 4.39 | 2.75% | 291,958 |
| Oct 22, 2025 | 4.31 | 4.37 | 4.31 | 4.36 | 4.27 | 0.93% | 85,931 |
| Oct 21, 2025 | 4.33 | 4.36 | 4.27 | 4.32 | 4.23 | -0.69% | 432,298 |
| Oct 20, 2025 | 4.29 | 4.36 | 4.28 | 4.35 | 4.26 | 2.35% | 129,468 |
| Oct 17, 2025 | 4.33 | 4.33 | 4.24 | 4.25 | 4.16 | -2.75% | 408,655 |
| Oct 16, 2025 | 4.45 | 4.45 | 4.32 | 4.37 | 4.28 | -1.80% | 352,610 |
| Oct 15, 2025 | 4.53 | 4.53 | 4.39 | 4.45 | 4.36 | - | 318,329 |
| Oct 14, 2025 | 4.35 | 4.51 | 4.34 | 4.45 | 4.36 | 3.49% | 443,342 |