Colonial Coal International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.480 | 1.530 | 1.470 | 1.480 | 1.480 | 89,000 |
| 2025-10-31 | 1.430 | 1.480 | 1.430 | 1.480 | 1.480 | 48,900 |
| 2025-10-30 | 1.420 | 1.450 | 1.410 | 1.430 | 1.430 | 53,700 |
| 2025-10-29 | 1.410 | 1.460 | 1.400 | 1.420 | 1.420 | 38,700 |
| 2025-10-28 | 1.410 | 1.430 | 1.380 | 1.400 | 1.400 | 65,200 |
| 2025-10-27 | 1.490 | 1.490 | 1.410 | 1.410 | 1.410 | 48,300 |
| 2025-10-24 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 52,700 |
| 2025-10-23 | 1.520 | 1.530 | 1.460 | 1.490 | 1.490 | 79,200 |
| 2025-10-22 | 1.510 | 1.550 | 1.510 | 1.520 | 1.520 | 40,800 |
| 2025-10-21 | 1.570 | 1.600 | 1.520 | 1.540 | 1.540 | 102,000 |
| 2025-10-20 | 1.560 | 1.570 | 1.530 | 1.570 | 1.570 | 68,400 |
| 2025-10-17 | 1.590 | 1.600 | 1.570 | 1.570 | 1.570 | 79,500 |
| 2025-10-16 | 1.590 | 1.600 | 1.570 | 1.580 | 1.580 | 65,900 |
| 2025-10-15 | 1.600 | 1.660 | 1.550 | 1.590 | 1.590 | 201,000 |
| 2025-10-14 | 1.570 | 1.620 | 1.490 | 1.600 | 1.600 | 327,500 |
| 2025-10-10 | 1.690 | 1.690 | 1.560 | 1.560 | 1.560 | 142,500 |
| 2025-10-09 | 1.700 | 1.730 | 1.650 | 1.650 | 1.650 | 141,600 |
| 2025-10-08 | 1.600 | 1.770 | 1.600 | 1.740 | 1.740 | 214,800 |
| 2025-10-07 | 1.650 | 1.650 | 1.570 | 1.590 | 1.590 | 68,300 |
| 2025-10-06 | 1.600 | 1.650 | 1.600 | 1.640 | 1.640 | 89,900 |
| 2025-10-03 | 1.640 | 1.650 | 1.560 | 1.570 | 1.570 | 153,800 |
| 2025-10-02 | 1.500 | 1.650 | 1.500 | 1.650 | 1.650 | 165,300 |
| 2025-10-01 | 1.450 | 1.550 | 1.430 | 1.520 | 1.520 | 201,900 |
| 2025-09-30 | 1.500 | 1.520 | 1.430 | 1.430 | 1.430 | 115,300 |
| 2025-09-29 | 1.450 | 1.545 | 1.450 | 1.510 | 1.510 | 191,800 |
| 2025-09-26 | 1.410 | 1.460 | 1.410 | 1.450 | 1.450 | 94,300 |
| 2025-09-25 | 1.390 | 1.410 | 1.350 | 1.390 | 1.390 | 80,300 |
| 2025-09-24 | 1.370 | 1.410 | 1.370 | 1.380 | 1.380 | 51,900 |
| 2025-09-23 | 1.410 | 1.420 | 1.370 | 1.390 | 1.390 | 83,100 |
| 2025-09-22 | 1.420 | 1.450 | 1.360 | 1.440 | 1.440 | 72,100 |
| 2025-09-19 | 1.420 | 1.430 | 1.410 | 1.430 | 1.430 | 43,900 |
| 2025-09-18 | 1.430 | 1.460 | 1.410 | 1.420 | 1.420 | 61,100 |
| 2025-09-17 | 1.450 | 1.490 | 1.430 | 1.450 | 1.450 | 61,600 |
| 2025-09-16 | 1.490 | 1.490 | 1.420 | 1.440 | 1.440 | 35,900 |
| 2025-09-15 | 1.500 | 1.530 | 1.480 | 1.480 | 1.480 | 62,300 |
| 2025-09-12 | 1.490 | 1.500 | 1.450 | 1.480 | 1.480 | 28,700 |
| 2025-09-11 | 1.490 | 1.520 | 1.480 | 1.490 | 1.490 | 97,700 |
| 2025-09-10 | 1.550 | 1.565 | 1.520 | 1.530 | 1.530 | 60,000 |
| 2025-09-09 | 1.480 | 1.570 | 1.480 | 1.530 | 1.530 | 119,600 |
| 2025-09-08 | 1.540 | 1.540 | 1.470 | 1.480 | 1.480 | 79,800 |
| 2025-09-05 | 1.490 | 1.550 | 1.460 | 1.540 | 1.540 | 138,300 |
| 2025-09-04 | 1.390 | 1.470 | 1.390 | 1.470 | 1.470 | 81,100 |
| 2025-09-03 | 1.400 | 1.420 | 1.370 | 1.400 | 1.400 | 92,100 |
| 2025-09-02 | 1.460 | 1.460 | 1.400 | 1.420 | 1.420 | 23,400 |
| 2025-08-29 | 1.400 | 1.460 | 1.400 | 1.450 | 1.450 | 27,400 |
| 2025-08-28 | 1.400 | 1.480 | 1.390 | 1.400 | 1.400 | 47,500 |
| 2025-08-27 | 1.440 | 1.450 | 1.380 | 1.430 | 1.430 | 40,600 |
| 2025-08-26 | 1.460 | 1.490 | 1.420 | 1.440 | 1.440 | 17,900 |
| 2025-08-25 | 1.450 | 1.580 | 1.390 | 1.460 | 1.460 | 199,300 |
| 2025-08-22 | 1.365 | 1.480 | 1.350 | 1.460 | 1.460 | 79,500 |
| 2025-08-21 | 1.390 | 1.410 | 1.340 | 1.370 | 1.370 | 29,200 |
| 2025-08-20 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 13,700 |
| 2025-08-19 | 1.420 | 1.420 | 1.350 | 1.360 | 1.360 | 47,900 |
| 2025-08-18 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 45,600 |
| 2025-08-15 | 1.430 | 1.450 | 1.410 | 1.420 | 1.420 | 38,600 |
| 2025-08-14 | 1.360 | 1.470 | 1.360 | 1.460 | 1.460 | 89,400 |
| 2025-08-13 | 1.360 | 1.370 | 1.320 | 1.370 | 1.370 | 150,400 |
| 2025-08-12 | 1.340 | 1.380 | 1.330 | 1.330 | 1.330 | 51,000 |
| 2025-08-11 | 1.360 | 1.380 | 1.310 | 1.370 | 1.370 | 109,500 |
| 2025-08-08 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 17,700 |
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.