Colonial Coal International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.300	2.350	2.290	2.300	2.300	37,600
2026-07-21	2.240	2.350	2.210	2.310	2.310	39,400
2026-07-20	2.180	2.230	2.180	2.210	2.210	14,600
2026-07-17	2.130	2.190	2.100	2.170	2.170	48,500
2026-07-16	2.280	2.280	1.970	2.140	2.140	125,100
2026-07-15	2.280	2.330	2.220	2.280	2.280	96,700
2026-07-14	2.350	2.380	2.230	2.270	2.270	79,200
2026-07-13	2.360	2.430	2.290	2.340	2.340	88,900
2026-07-10	2.350	2.400	2.330	2.360	2.360	37,100
2026-07-09	2.330	2.420	2.320	2.360	2.360	98,400
2026-07-08	2.390	2.390	2.250	2.320	2.320	62,100
2026-07-07	2.310	2.390	2.230	2.350	2.350	109,400
2026-07-06	2.240	2.340	2.210	2.320	2.320	97,900
2026-07-03	2.220	2.240	2.190	2.240	2.240	47,800
2026-07-02	2.290	2.300	2.200	2.240	2.240	76,800
2026-06-30	2.250	2.330	2.250	2.290	2.290	44,600
2026-06-29	2.250	2.270	2.220	2.270	2.270	22,700
2026-06-26	2.270	2.300	2.250	2.250	2.250	19,800
2026-06-25	2.310	2.400	2.260	2.260	2.260	51,700
2026-06-24	2.300	2.320	2.260	2.320	2.320	70,200
2026-06-23	2.340	2.340	2.280	2.290	2.290	57,800
2026-06-22	2.400	2.470	2.320	2.360	2.360	69,700
2026-06-19	2.490	2.490	2.380	2.390	2.390	77,000
2026-06-18	2.410	2.540	2.410	2.490	2.490	131,900
2026-06-17	2.290	2.410	2.280	2.390	2.390	52,200
2026-06-16	2.290	2.310	2.260	2.280	2.280	87,000
2026-06-15	2.390	2.450	2.280	2.280	2.280	128,700
2026-06-12	2.390	2.410	2.320	2.390	2.390	78,500
2026-06-11	2.330	2.370	2.310	2.350	2.350	35,100
2026-06-10	2.370	2.380	2.290	2.310	2.310	71,300
2026-06-09	2.380	2.390	2.290	2.360	2.360	91,700
2026-06-08	2.500	2.500	2.400	2.430	2.430	82,900
2026-06-05	2.550	2.550	2.440	2.540	2.540	171,500
2026-06-04	2.580	2.590	2.510	2.540	2.540	65,300
2026-06-03	2.790	2.790	2.550	2.570	2.570	140,600
2026-06-02	2.600	2.850	2.560	2.810	2.810	345,900
2026-06-01	2.520	2.615	2.500	2.570	2.570	112,500
2026-05-29	2.560	2.590	2.500	2.550	2.550	56,300
2026-05-28	2.550	2.610	2.510	2.560	2.560	78,600
2026-05-27	2.640	2.640	2.530	2.550	2.550	63,600
2026-05-26	2.470	2.690	2.470	2.610	2.610	151,400
2026-05-25	2.360	2.480	2.350	2.460	2.460	102,400
2026-05-22	2.390	2.410	2.300	2.410	2.410	118,800
2026-05-21	2.230	2.420	2.220	2.360	2.360	212,400
2026-05-20	2.330	2.390	2.270	2.290	2.290	174,800
2026-05-19	2.550	2.550	2.345	2.360	2.360	279,600
2026-05-15	2.540	2.540	2.420	2.470	2.470	116,600
2026-05-14	2.510	2.560	2.470	2.500	2.500	97,900
2026-05-13	2.660	2.680	2.510	2.530	2.530	151,000
2026-05-12	2.720	2.740	2.620	2.640	2.640	117,500
2026-05-11	2.730	2.830	2.710	2.730	2.730	126,300
2026-05-08	2.720	2.760	2.700	2.730	2.730	41,500
2026-05-07	2.790	2.820	2.700	2.700	2.700	94,000
2026-05-06	2.820	2.890	2.700	2.760	2.760	293,200
2026-05-05	2.720	2.890	2.720	2.780	2.780	214,100
2026-05-04	2.710	2.730	2.550	2.700	2.700	157,100
2026-05-01	2.580	2.710	2.580	2.680	2.680	287,200
2026-04-30	2.450	2.590	2.450	2.540	2.540	96,900
2026-04-29	2.470	2.480	2.410	2.460	2.460	72,400
2026-04-28	2.490	2.500	2.390	2.440	2.440	157,100

← NewerPage 2 of 3 · 126 trading daysOlder →

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.