Champion Iron Limited (TSX:CIA)
Canada
· Delayed Price · Currency is CAD 5.49
0.00 (0.00%)
At close: Dec 5, 2025
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.44 | 4.45 | 4.28 | 4.30 | 4.21 | -2.93% | 210,260 |
| Oct 9, 2025 | 4.44 | 4.51 | 4.35 | 4.43 | 4.34 | 1.37% | 572,294 |
| Oct 8, 2025 | 4.34 | 4.37 | 4.32 | 4.37 | 4.28 | 0.23% | 414,894 |
| Oct 7, 2025 | 4.48 | 4.48 | 4.33 | 4.36 | 4.27 | -4.39% | 353,434 |
| Oct 6, 2025 | 4.54 | 4.60 | 4.51 | 4.56 | 4.47 | 2.24% | 386,177 |
| Oct 3, 2025 | 4.45 | 4.49 | 4.42 | 4.46 | 4.37 | 1.13% | 311,176 |
| Oct 2, 2025 | 4.37 | 4.46 | 4.34 | 4.41 | 4.32 | 2.08% | 465,669 |
| Oct 1, 2025 | 4.29 | 4.37 | 4.27 | 4.32 | 4.23 | 1.65% | 748,948 |
| Sep 30, 2025 | 4.26 | 4.26 | 4.22 | 4.25 | 4.16 | 0.24% | 177,553 |
| Sep 29, 2025 | 4.32 | 4.32 | 4.23 | 4.24 | 4.15 | -1.17% | 289,701 |
| Sep 26, 2025 | 4.29 | 4.30 | 4.26 | 4.29 | 4.20 | 0.47% | 216,574 |
| Sep 25, 2025 | 4.23 | 4.27 | 4.22 | 4.27 | 4.18 | 1.43% | 213,790 |
| Sep 24, 2025 | 4.20 | 4.26 | 4.20 | 4.21 | 4.12 | 0.48% | 433,917 |
| Sep 23, 2025 | 4.30 | 4.30 | 4.16 | 4.19 | 4.11 | -2.78% | 457,905 |
| Sep 22, 2025 | 4.26 | 4.38 | 4.26 | 4.31 | 4.22 | 2.38% | 236,803 |
| Sep 19, 2025 | 4.25 | 4.30 | 4.18 | 4.21 | 4.12 | -2.09% | 561,954 |
| Sep 18, 2025 | 4.26 | 4.35 | 4.26 | 4.30 | 4.21 | 0.70% | 371,722 |
| Sep 17, 2025 | 4.30 | 4.30 | 4.20 | 4.27 | 4.18 | -2.29% | 1,113,790 |
| Sep 16, 2025 | 4.34 | 4.39 | 4.32 | 4.37 | 4.28 | 1.16% | 576,007 |
| Sep 15, 2025 | 4.23 | 4.33 | 4.22 | 4.32 | 4.23 | 3.10% | 797,977 |
| Sep 12, 2025 | 4.19 | 4.21 | 4.13 | 4.19 | 4.11 | -0.95% | 525,747 |
| Sep 11, 2025 | 4.17 | 4.24 | 4.12 | 4.23 | 4.14 | 1.44% | 514,425 |
| Sep 10, 2025 | 4.20 | 4.20 | 4.12 | 4.17 | 4.09 | -1.42% | 609,305 |
| Sep 9, 2025 | 4.19 | 4.30 | 4.14 | 4.23 | 4.14 | 3.17% | 804,131 |
| Sep 8, 2025 | 4.17 | 4.17 | 4.09 | 4.10 | 4.02 | -0.24% | 143,348 |
| Sep 5, 2025 | 4.14 | 4.18 | 4.09 | 4.11 | 4.03 | 0.74% | 266,573 |
| Sep 4, 2025 | 4.03 | 4.10 | 4.03 | 4.08 | 4.00 | 0.99% | 161,021 |
| Sep 3, 2025 | 3.98 | 4.09 | 3.98 | 4.04 | 3.96 | 0.75% | 954,753 |
| Sep 2, 2025 | 4.10 | 4.10 | 3.96 | 4.01 | 3.93 | -2.43% | 411,598 |
| Aug 29, 2025 | 4.01 | 4.12 | 4.01 | 4.11 | 4.03 | 2.49% | 565,122 |
| Aug 28, 2025 | 3.97 | 4.02 | 3.94 | 4.01 | 3.93 | 0.75% | 503,006 |
| Aug 27, 2025 | 3.99 | 4.00 | 3.95 | 3.98 | 3.90 | 0.25% | 383,365 |
| Aug 26, 2025 | 3.94 | 3.99 | 3.91 | 3.97 | 3.89 | -1.00% | 458,495 |
| Aug 25, 2025 | 3.91 | 4.06 | 3.91 | 4.01 | 3.93 | 3.62% | 592,792 |
| Aug 22, 2025 | 3.76 | 3.91 | 3.76 | 3.87 | 3.79 | 2.65% | 432,216 |
| Aug 21, 2025 | 3.80 | 3.81 | 3.76 | 3.77 | 3.69 | -0.79% | 361,767 |
| Aug 20, 2025 | 3.81 | 3.82 | 3.77 | 3.80 | 3.72 | -0.78% | 225,570 |
| Aug 19, 2025 | 3.87 | 3.87 | 3.82 | 3.83 | 3.75 | -0.78% | 144,022 |
| Aug 18, 2025 | 3.90 | 3.90 | 3.83 | 3.86 | 3.78 | -0.52% | 305,898 |
| Aug 15, 2025 | 3.86 | 3.92 | 3.82 | 3.88 | 3.80 | 1.84% | 286,771 |
| Aug 14, 2025 | 3.94 | 3.94 | 3.77 | 3.81 | 3.73 | -4.03% | 543,708 |
| Aug 13, 2025 | 3.94 | 4.00 | 3.94 | 3.97 | 3.89 | 0.25% | 258,990 |
| Aug 12, 2025 | 3.88 | 3.98 | 3.86 | 3.96 | 3.88 | 3.13% | 341,406 |
| Aug 11, 2025 | 3.79 | 3.88 | 3.79 | 3.84 | 3.76 | 1.32% | 509,929 |
| Aug 8, 2025 | 3.81 | 3.84 | 3.79 | 3.79 | 3.71 | -0.52% | 262,210 |
| Aug 7, 2025 | 3.79 | 3.83 | 3.71 | 3.81 | 3.73 | 0.79% | 671,132 |
| Aug 6, 2025 | 3.77 | 3.81 | 3.75 | 3.78 | 3.70 | 0.80% | 295,011 |
| Aug 5, 2025 | 3.79 | 3.83 | 3.74 | 3.75 | 3.67 | -0.27% | 636,561 |
| Aug 1, 2025 | 3.78 | 3.83 | 3.73 | 3.76 | 3.68 | -0.79% | 522,100 |
| Jul 31, 2025 | 3.88 | 3.94 | 3.75 | 3.79 | 3.71 | -9.11% | 1,339,153 |
| Jul 30, 2025 | 4.29 | 4.40 | 4.13 | 4.17 | 4.09 | -5.44% | 785,363 |
| Jul 29, 2025 | 4.39 | 4.49 | 4.35 | 4.41 | 4.32 | 0.92% | 475,894 |
| Jul 28, 2025 | 4.42 | 4.42 | 4.35 | 4.37 | 4.28 | -2.46% | 348,500 |
| Jul 25, 2025 | 4.53 | 4.53 | 4.42 | 4.48 | 4.39 | -2.82% | 247,442 |
| Jul 24, 2025 | 4.71 | 4.73 | 4.59 | 4.61 | 4.52 | -1.71% | 341,449 |
| Jul 23, 2025 | 4.69 | 4.75 | 4.61 | 4.69 | 4.59 | 1.30% | 550,163 |
| Jul 22, 2025 | 4.53 | 4.66 | 4.48 | 4.63 | 4.54 | 6.44% | 1,350,721 |
| Jul 21, 2025 | 4.35 | 4.45 | 4.34 | 4.35 | 4.26 | 3.82% | 436,428 |
| Jul 18, 2025 | 4.14 | 4.24 | 4.14 | 4.19 | 4.11 | 1.70% | 344,852 |
| Jul 17, 2025 | 4.00 | 4.13 | 4.00 | 4.12 | 4.04 | 2.74% | 207,351 |
| Jul 16, 2025 | 4.02 | 4.03 | 3.97 | 4.01 | 3.93 | 0.25% | 170,460 |