Skip to main content
Colonial Coal International Corp. (TSXV:CAD)
Canada flag Canada · Delayed Price · Currency is CAD
1.990
-0.030 (-1.49%)
At close: Dec 5, 2025

TSXV:CAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.052.051.991.991.99-1.49%63,147
Dec 4, 20252.092.102.022.022.02-3.35%68,313
Dec 3, 20252.052.132.052.092.092.45%76,382
Dec 2, 20252.022.131.992.042.04-0.49%120,756
Dec 1, 20252.072.142.012.052.051.49%202,490
Nov 28, 20251.892.061.892.022.026.88%230,641
Nov 27, 20251.891.901.891.891.891.07%65,911
Nov 26, 20251.871.911.861.871.871.08%103,390
Nov 25, 20251.831.861.781.851.851.09%107,781
Nov 24, 20251.891.921.831.831.83-2.14%136,168
Nov 21, 20251.901.951.871.871.87-1.06%179,765
Nov 20, 20251.901.911.871.891.89-0.53%53,532
Nov 19, 20251.951.961.901.901.90-1.55%108,385
Nov 18, 20251.951.971.871.931.93-2.03%143,260
Nov 17, 20251.801.971.781.971.9714.53%449,443
Nov 14, 20251.651.731.631.721.724.24%115,701
Nov 13, 20251.791.791.651.651.65-9.34%105,008
Nov 12, 20251.791.841.721.821.822.82%234,255
Nov 11, 20251.541.841.531.771.7720.41%738,919
Nov 10, 20251.431.501.421.471.475.00%191,619
Nov 7, 20251.391.411.361.401.40-79,303
Nov 6, 20251.411.411.361.401.40-52,934
Nov 5, 20251.401.411.381.401.401.45%33,669
Nov 4, 20251.471.471.381.381.38-6.76%108,359
Nov 3, 20251.481.531.471.481.48-88,967
Oct 31, 20251.431.481.431.481.483.50%48,900
Oct 30, 20251.421.451.411.431.430.70%53,743
Oct 29, 20251.411.461.401.421.421.43%38,700
Oct 28, 20251.411.431.381.401.40-0.71%65,208
Oct 27, 20251.491.491.411.411.41-6.00%48,301
Oct 24, 20251.461.501.461.501.500.67%52,700
Oct 23, 20251.521.531.461.491.49-1.97%79,242
Oct 22, 20251.511.551.511.521.52-1.30%40,788
Oct 21, 20251.571.601.521.541.54-1.91%102,028
Oct 20, 20251.561.571.531.571.57-68,434
Oct 17, 20251.591.601.571.571.57-0.63%79,478
Oct 16, 20251.591.601.571.581.58-0.63%65,926
Oct 15, 20251.601.661.551.591.59-0.63%200,985
Oct 14, 20251.571.621.491.601.602.56%327,498
Oct 10, 20251.691.691.561.561.56-5.45%142,496
Oct 9, 20251.701.731.651.651.65-5.17%141,571
Oct 8, 20251.601.771.601.741.749.43%214,762
Oct 7, 20251.651.651.571.591.59-3.05%68,288
Oct 6, 20251.601.651.601.641.644.46%89,942
Oct 3, 20251.641.651.561.571.57-4.85%153,771
Oct 2, 20251.501.651.501.651.658.55%165,307
Oct 1, 20251.451.551.431.521.526.29%201,947
Sep 30, 20251.501.521.431.431.43-5.30%115,312
Sep 29, 20251.451.551.451.511.514.14%191,821
Sep 26, 20251.411.461.411.451.454.32%94,342
Sep 25, 20251.391.411.351.391.390.72%80,256
Sep 24, 20251.371.411.371.381.38-0.72%51,915
Sep 23, 20251.411.421.371.391.39-3.47%83,116
Sep 22, 20251.421.451.361.441.440.70%72,051
Sep 19, 20251.421.431.411.431.430.70%43,872
Sep 18, 20251.431.461.411.421.42-2.07%61,110
Sep 17, 20251.451.491.431.451.450.69%61,600
Sep 16, 20251.491.491.421.441.44-2.70%35,865
Sep 15, 20251.501.531.481.481.48-62,338
Sep 12, 20251.491.501.451.481.48-0.67%28,682
Sep 11, 20251.491.521.481.491.49-2.61%97,698
Sep 10, 20251.551.571.521.531.53-59,983
Sep 9, 20251.481.571.481.531.533.38%119,605
Sep 8, 20251.541.541.471.481.48-3.90%79,776
Sep 5, 20251.491.551.461.541.544.76%138,257
Sep 4, 20251.391.471.391.471.475.00%81,087
Sep 3, 20251.401.421.371.401.40-1.41%92,104
Sep 2, 20251.461.461.401.421.42-2.07%23,350
Aug 29, 20251.401.461.401.451.453.57%27,437
Aug 28, 20251.401.481.391.401.40-2.10%47,500
Aug 27, 20251.441.451.381.431.43-0.69%40,608
Aug 26, 20251.461.491.421.441.44-1.37%17,899
Aug 25, 20251.451.581.391.461.46-199,330
Aug 22, 20251.371.481.351.461.466.57%79,540
Aug 21, 20251.391.411.341.371.37-0.72%29,187
Aug 20, 20251.371.381.361.381.381.47%13,700
Aug 19, 20251.421.421.351.361.36-2.86%47,946
Aug 18, 20251.421.431.401.401.40-1.41%45,633
Aug 15, 20251.431.451.411.421.42-2.74%38,649
Aug 14, 20251.361.471.361.461.466.57%89,353
Aug 13, 20251.361.371.321.371.373.01%150,412
Aug 12, 20251.341.381.331.331.33-2.92%51,014
Aug 11, 20251.361.381.311.371.373.01%109,511
Aug 8, 20251.361.361.331.331.33-1.48%17,741
Aug 7, 20251.351.371.301.351.35-2.17%59,131
Aug 6, 20251.391.401.381.381.38-0.72%19,315
Aug 5, 20251.431.431.391.391.39-2.11%53,551
Aug 1, 20251.441.451.401.421.42-5.33%23,400
Jul 31, 20251.421.501.401.501.503.45%53,181
Jul 30, 20251.501.511.431.451.45-2.03%31,464
Jul 29, 20251.491.541.421.481.48-0.67%114,757
Jul 28, 20251.611.621.461.491.49-6.88%318,032
Jul 25, 20251.601.611.561.601.60-19,700
Jul 24, 20251.651.671.601.601.60-4.76%36,919
Jul 23, 20251.631.701.621.681.683.70%20,551
Jul 22, 20251.541.631.531.621.625.19%49,349
Jul 21, 20251.581.581.521.541.54-0.65%27,609
Jul 18, 20251.571.581.521.551.55-0.64%52,675
Jul 17, 20251.531.591.521.561.563.31%52,632
Jul 16, 20251.561.561.501.511.51-3.82%26,203