Colonial Coal International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.830	3.380	2.800	3.070	3.070	691,100
2026-01-28	2.660	2.830	2.660	2.820	2.820	138,400
2026-01-27	2.750	2.750	2.610	2.690	2.690	135,900
2026-01-26	2.750	2.790	2.650	2.680	2.680	154,500
2026-01-23	2.780	2.890	2.750	2.830	2.830	169,600
2026-01-22	2.640	2.800	2.620	2.780	2.780	143,100
2026-01-21	2.650	2.700	2.610	2.620	2.620	94,200
2026-01-20	2.750	2.780	2.540	2.580	2.580	125,000
2026-01-19	2.780	2.840	2.700	2.700	2.700	168,100
2026-01-16	2.640	2.830	2.590	2.790	2.790	315,800
2026-01-15	2.710	2.730	2.570	2.590	2.590	286,200
2026-01-14	2.850	2.850	2.700	2.730	2.730	166,600
2026-01-13	2.930	2.930	2.780	2.860	2.860	205,600
2026-01-12	3.050	3.090	2.850	2.920	2.920	383,000
2026-01-09	2.850	3.090	2.780	3.080	3.080	740,400
2026-01-08	2.800	2.870	2.740	2.820	2.820	247,900
2026-01-07	2.750	2.800	2.635	2.760	2.760	194,000
2026-01-06	2.910	2.980	2.730	2.750	2.750	291,800
2026-01-05	2.800	3.000	2.780	2.850	2.850	527,100
2026-01-02	2.570	2.790	2.500	2.770	2.770	444,400
2025-12-31	2.720	2.720	2.550	2.570	2.570	139,200
2025-12-30	2.840	2.890	2.680	2.710	2.710	407,100
2025-12-29	2.410	2.950	2.410	2.840	2.840	1,092,000
2025-12-24	2.390	2.410	2.330	2.400	2.400	67,500
2025-12-23	2.430	2.430	2.330	2.380	2.380	272,600
2025-12-22	2.250	2.530	2.250	2.430	2.430	508,900
2025-12-19	2.070	2.210	2.070	2.210	2.210	123,800
2025-12-18	2.090	2.180	2.060	2.070	2.070	77,900
2025-12-17	2.120	2.250	2.080	2.080	2.080	130,000
2025-12-16	2.090	2.160	2.050	2.110	2.110	124,200
2025-12-15	1.950	2.100	1.900	2.090	2.090	277,500
2025-12-12	1.900	1.970	1.860	1.970	1.970	85,400
2025-12-11	1.940	1.940	1.870	1.900	1.900	62,900
2025-12-10	1.950	1.960	1.900	1.920	1.920	115,200
2025-12-09	2.010	2.020	1.960	1.970	1.970	134,200
2025-12-08	1.950	2.020	1.940	1.990	1.990	93,700
2025-12-05	2.050	2.050	1.990	1.990	1.990	63,100
2025-12-04	2.090	2.100	2.020	2.020	2.020	68,300
2025-12-03	2.050	2.130	2.050	2.090	2.090	76,400
2025-12-02	2.020	2.130	1.990	2.040	2.040	120,800
2025-12-01	2.070	2.140	2.010	2.050	2.050	202,500
2025-11-28	1.890	2.060	1.890	2.020	2.020	230,600
2025-11-27	1.890	1.900	1.885	1.890	1.890	65,900
2025-11-26	1.870	1.910	1.860	1.870	1.870	103,400
2025-11-25	1.830	1.860	1.780	1.850	1.850	107,800
2025-11-24	1.890	1.920	1.830	1.830	1.830	136,200
2025-11-21	1.900	1.950	1.870	1.870	1.870	179,800
2025-11-20	1.900	1.910	1.870	1.890	1.890	53,500
2025-11-19	1.950	1.960	1.900	1.900	1.900	108,400
2025-11-18	1.950	1.970	1.870	1.930	1.930	143,300
2025-11-17	1.800	1.970	1.780	1.970	1.970	449,400
2025-11-14	1.650	1.730	1.630	1.720	1.720	115,700
2025-11-13	1.790	1.790	1.650	1.650	1.650	105,000
2025-11-12	1.790	1.840	1.720	1.820	1.820	234,300
2025-11-11	1.540	1.840	1.530	1.770	1.770	738,900
2025-11-10	1.430	1.500	1.420	1.470	1.470	191,600
2025-11-07	1.390	1.410	1.360	1.400	1.400	79,300
2025-11-06	1.410	1.410	1.360	1.400	1.400	52,900
2025-11-05	1.400	1.410	1.380	1.400	1.400	33,700
2025-11-04	1.470	1.470	1.380	1.380	1.380	108,400

← NewerPage 4 of 21 · 1,258 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.