Colonial Coal International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.400	2.540	2.400	2.500	2.500	105,200
2026-04-24	2.410	2.450	2.360	2.370	2.370	65,800
2026-04-23	2.420	2.440	2.320	2.390	2.390	112,200
2026-04-22	2.460	2.460	2.370	2.440	2.440	111,300
2026-04-21	2.440	2.540	2.400	2.480	2.480	94,900
2026-04-20	2.500	2.510	2.360	2.470	2.470	229,300
2026-04-17	2.580	2.640	2.450	2.460	2.460	132,600
2026-04-16	2.550	2.640	2.540	2.580	2.580	146,800
2026-04-15	2.560	2.580	2.500	2.500	2.500	97,000
2026-04-14	2.670	2.670	2.500	2.560	2.560	96,600
2026-04-13	2.700	2.730	2.640	2.640	2.640	80,300
2026-04-10	2.740	2.780	2.660	2.700	2.700	93,800
2026-04-09	2.710	2.790	2.710	2.710	2.710	58,200
2026-04-08	2.750	2.820	2.660	2.770	2.770	219,300
2026-04-07	2.790	2.950	2.700	2.740	2.740	189,900
2026-04-06	2.750	2.810	2.720	2.780	2.780	130,600
2026-04-02	2.700	2.880	2.630	2.780	2.780	188,900
2026-04-01	2.590	2.690	2.580	2.680	2.680	117,200
2026-03-31	2.480	2.700	2.480	2.630	2.630	165,000
2026-03-30	2.480	2.650	2.390	2.450	2.450	312,100
2026-03-27	2.560	2.630	2.260	2.460	2.460	289,100
2026-03-26	2.880	2.880	2.620	2.700	2.700	173,800
2026-03-25	2.840	2.890	2.830	2.880	2.880	107,300
2026-03-24	2.730	2.840	2.730	2.840	2.840	101,600
2026-03-23	2.770	2.815	2.700	2.750	2.750	135,000
2026-03-20	2.710	2.750	2.550	2.700	2.700	318,000
2026-03-19	2.650	2.700	2.520	2.640	2.640	234,000
2026-03-18	2.830	2.850	2.680	2.720	2.720	155,600
2026-03-17	2.790	2.920	2.740	2.920	2.920	115,300
2026-03-16	2.670	2.800	2.670	2.780	2.780	174,700
2026-03-13	2.740	2.790	2.610	2.660	2.660	102,742
2026-03-12	2.830	2.890	2.740	2.810	2.810	53,800
2026-03-11	2.970	2.970	2.790	2.820	2.820	63,800
2026-03-10	2.930	2.990	2.860	2.940	2.940	90,900
2026-03-09	2.850	3.010	2.760	2.950	2.950	132,600
2026-03-06	2.900	2.900	2.750	2.820	2.820	146,800
2026-03-05	3.050	3.090	2.890	2.920	2.920	191,800
2026-03-04	2.900	3.220	2.900	3.040	3.040	322,300
2026-03-03	2.910	2.910	2.770	2.830	2.830	183,500
2026-03-02	2.840	2.950	2.840	2.910	2.910	145,600
2026-02-27	3.100	3.110	2.860	2.970	2.970	216,200
2026-02-26	3.060	3.210	3.050	3.100	3.100	118,800
2026-02-25	2.900	3.130	2.900	3.050	3.050	198,700
2026-02-24	3.140	3.280	3.000	3.190	3.190	333,700
2026-02-23	3.400	3.440	3.220	3.250	3.250	196,400
2026-02-20	3.500	3.590	3.320	3.350	3.350	135,500
2026-02-19	3.570	3.570	3.350	3.500	3.500	206,300
2026-02-18	3.520	3.700	3.500	3.560	3.560	369,700
2026-02-17	3.380	3.550	3.240	3.500	3.500	386,400
2026-02-13	3.400	3.490	3.320	3.350	3.350	259,400
2026-02-12	3.250	3.500	3.140	3.500	3.500	557,700
2026-02-11	3.250	3.390	3.170	3.250	3.250	255,600
2026-02-10	3.180	3.290	3.160	3.200	3.200	107,800
2026-02-09	3.140	3.320	3.110	3.270	3.270	476,600
2026-02-06	2.950	3.180	2.940	3.140	3.140	288,100
2026-02-05	3.110	3.110	2.900	2.920	2.920	223,000
2026-02-04	3.130	3.150	2.950	3.140	3.140	161,900
2026-02-03	3.090	3.220	2.970	3.110	3.110	216,800
2026-02-02	3.200	3.260	3.040	3.040	3.040	232,400
2026-01-30	3.030	3.290	2.980	3.190	3.190	579,000

← NewerPage 3 of 21 · 1,255 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.