Colonial Coal International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.000 | 3.030 | 2.990 | 3.000 | 3.000 | 69,000 |
| 2024-08-22 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 115,600 |
| 2024-08-21 | 3.080 | 3.100 | 3.000 | 3.100 | 3.100 | 104,800 |
| 2024-08-20 | 3.100 | 3.100 | 3.050 | 3.060 | 3.060 | 81,700 |
| 2024-08-19 | 3.100 | 3.140 | 3.070 | 3.100 | 3.100 | 95,100 |
| 2024-08-16 | 3.100 | 3.200 | 3.040 | 3.100 | 3.100 | 114,700 |
| 2024-08-15 | 3.010 | 3.120 | 2.980 | 3.050 | 3.050 | 144,000 |
| 2024-08-14 | 3.000 | 3.000 | 2.920 | 2.990 | 2.990 | 34,500 |
| 2024-08-13 | 3.040 | 3.040 | 2.960 | 2.960 | 2.960 | 37,700 |
| 2024-08-12 | 2.960 | 3.000 | 2.920 | 3.000 | 3.000 | 93,800 |
| 2024-08-09 | 3.010 | 3.010 | 2.920 | 2.960 | 2.960 | 98,600 |
| 2024-08-08 | 3.000 | 3.060 | 2.930 | 2.990 | 2.990 | 109,100 |
| 2024-08-07 | 3.260 | 3.260 | 3.040 | 3.050 | 3.050 | 110,300 |
| 2024-08-06 | 3.170 | 3.260 | 3.090 | 3.200 | 3.200 | 273,500 |
| 2024-08-02 | 3.300 | 3.300 | 3.110 | 3.280 | 3.280 | 128,300 |
| 2024-08-01 | 3.400 | 3.400 | 3.200 | 3.310 | 3.310 | 168,300 |
| 2024-07-31 | 3.250 | 3.470 | 3.210 | 3.330 | 3.330 | 487,200 |
| 2024-07-30 | 3.100 | 3.200 | 3.070 | 3.200 | 3.200 | 288,900 |
| 2024-07-29 | 3.140 | 3.170 | 3.040 | 3.050 | 3.050 | 315,800 |
| 2024-07-26 | 2.930 | 3.000 | 2.910 | 3.000 | 3.000 | 169,700 |
| 2024-07-25 | 2.820 | 2.990 | 2.800 | 2.900 | 2.900 | 187,300 |
| 2024-07-24 | 2.880 | 2.880 | 2.770 | 2.800 | 2.800 | 161,400 |
| 2024-07-23 | 3.000 | 3.060 | 2.850 | 2.860 | 2.860 | 467,300 |
| 2024-07-22 | 2.810 | 2.940 | 2.810 | 2.930 | 2.930 | 309,000 |
| 2024-07-19 | 2.770 | 2.810 | 2.760 | 2.790 | 2.790 | 128,000 |
| 2024-07-18 | 2.790 | 2.820 | 2.740 | 2.760 | 2.760 | 141,100 |
| 2024-07-17 | 2.800 | 2.840 | 2.735 | 2.760 | 2.760 | 226,800 |
| 2024-07-16 | 2.700 | 2.800 | 2.670 | 2.690 | 2.690 | 277,100 |
| 2024-07-15 | 2.660 | 2.670 | 2.590 | 2.600 | 2.600 | 39,900 |
| 2024-07-12 | 2.650 | 2.660 | 2.600 | 2.600 | 2.600 | 67,500 |
| 2024-07-11 | 2.620 | 2.650 | 2.580 | 2.630 | 2.630 | 65,700 |
| 2024-07-10 | 2.760 | 2.760 | 2.620 | 2.660 | 2.660 | 82,400 |
| 2024-07-09 | 2.730 | 2.770 | 2.705 | 2.740 | 2.740 | 77,200 |
| 2024-07-08 | 2.740 | 2.830 | 2.690 | 2.700 | 2.700 | 162,100 |
| 2024-07-05 | 2.550 | 2.700 | 2.550 | 2.680 | 2.680 | 231,300 |
| 2024-07-04 | 2.500 | 2.500 | 2.460 | 2.470 | 2.470 | 31,900 |
| 2024-07-03 | 2.500 | 2.500 | 2.450 | 2.460 | 2.460 | 18,000 |
| 2024-07-02 | 2.530 | 2.700 | 2.460 | 2.480 | 2.480 | 158,200 |
| 2024-06-28 | 2.470 | 2.490 | 2.400 | 2.440 | 2.440 | 19,000 |
| 2024-06-27 | 2.430 | 2.550 | 2.400 | 2.480 | 2.480 | 125,400 |
| 2024-06-26 | 2.480 | 2.500 | 2.400 | 2.410 | 2.410 | 47,300 |
| 2024-06-25 | 2.340 | 2.500 | 2.330 | 2.500 | 2.500 | 51,700 |
| 2024-06-24 | 2.270 | 2.340 | 2.250 | 2.300 | 2.300 | 66,200 |
| 2024-06-21 | 2.200 | 2.350 | 2.100 | 2.250 | 2.250 | 106,500 |
| 2024-06-20 | 2.290 | 2.290 | 2.110 | 2.150 | 2.150 | 251,400 |
| 2024-06-19 | 2.350 | 2.350 | 2.260 | 2.290 | 2.290 | 49,100 |
| 2024-06-18 | 2.410 | 2.410 | 2.320 | 2.360 | 2.360 | 56,600 |
| 2024-06-17 | 2.390 | 2.440 | 2.380 | 2.390 | 2.390 | 36,700 |
| 2024-06-14 | 2.440 | 2.440 | 2.350 | 2.350 | 2.350 | 41,100 |
| 2024-06-13 | 2.460 | 2.465 | 2.410 | 2.440 | 2.440 | 18,500 |
| 2024-06-12 | 2.450 | 2.490 | 2.400 | 2.470 | 2.470 | 49,600 |
| 2024-06-11 | 2.450 | 2.450 | 2.400 | 2.440 | 2.440 | 26,300 |
| 2024-06-10 | 2.470 | 2.490 | 2.390 | 2.450 | 2.450 | 137,000 |
| 2024-06-07 | 2.520 | 2.610 | 2.450 | 2.480 | 2.480 | 86,700 |
| 2024-06-06 | 2.540 | 2.580 | 2.500 | 2.580 | 2.580 | 45,400 |
| 2024-06-05 | 2.460 | 2.530 | 2.420 | 2.530 | 2.530 | 26,200 |
| 2024-06-04 | 2.520 | 2.520 | 2.440 | 2.440 | 2.440 | 40,300 |
| 2024-06-03 | 2.520 | 2.550 | 2.400 | 2.540 | 2.540 | 75,800 |
| 2024-05-31 | 2.530 | 2.580 | 2.510 | 2.560 | 2.560 | 44,600 |
| 2024-05-30 | 2.520 | 2.560 | 2.500 | 2.550 | 2.550 | 46,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.