Colonial Coal International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.360	1.360	1.330	1.330	1.330	17,700
2025-08-07	1.350	1.370	1.300	1.350	1.350	59,100
2025-08-06	1.390	1.395	1.380	1.380	1.380	19,300
2025-08-05	1.430	1.430	1.390	1.390	1.390	53,600
2025-08-01	1.440	1.450	1.400	1.420	1.420	23,400
2025-07-31	1.420	1.500	1.400	1.500	1.500	53,200
2025-07-30	1.500	1.510	1.430	1.450	1.450	31,500
2025-07-29	1.490	1.540	1.420	1.480	1.480	114,800
2025-07-28	1.610	1.620	1.460	1.490	1.490	318,000
2025-07-25	1.600	1.610	1.560	1.600	1.600	19,700
2025-07-24	1.650	1.670	1.600	1.600	1.600	36,900
2025-07-23	1.630	1.700	1.620	1.680	1.680	20,600
2025-07-22	1.540	1.630	1.530	1.620	1.620	49,300
2025-07-21	1.580	1.580	1.520	1.540	1.540	27,600
2025-07-18	1.570	1.580	1.520	1.550	1.550	52,700
2025-07-17	1.530	1.590	1.520	1.560	1.560	52,600
2025-07-16	1.560	1.560	1.500	1.510	1.510	26,200
2025-07-15	1.500	1.590	1.500	1.570	1.570	80,600
2025-07-14	1.350	1.500	1.350	1.480	1.480	252,400
2025-07-11	1.390	1.390	1.350	1.360	1.360	16,000
2025-07-10	1.380	1.390	1.360	1.380	1.380	23,400
2025-07-09	1.370	1.370	1.350	1.360	1.360	11,700
2025-07-08	1.320	1.400	1.320	1.360	1.360	72,800
2025-07-07	1.350	1.350	1.310	1.320	1.320	72,000
2025-07-04	1.360	1.390	1.300	1.360	1.360	10,500
2025-07-03	1.310	1.410	1.310	1.390	1.390	39,400
2025-07-02	1.300	1.340	1.300	1.310	1.310	52,700
2025-06-30	1.320	1.340	1.280	1.320	1.320	86,900
2025-06-27	1.390	1.400	1.320	1.350	1.350	63,500
2025-06-26	1.400	1.400	1.360	1.370	1.370	17,100
2025-06-25	1.410	1.430	1.390	1.400	1.400	11,000
2025-06-24	1.440	1.450	1.380	1.400	1.400	63,800
2025-06-23	1.460	1.470	1.420	1.450	1.450	13,000
2025-06-20	1.460	1.510	1.440	1.500	1.500	28,700
2025-06-19	1.430	1.460	1.430	1.450	1.450	34,800
2025-06-18	1.390	1.410	1.390	1.400	1.400	31,900
2025-06-17	1.390	1.395	1.360	1.380	1.380	59,300
2025-06-16	1.380	1.390	1.370	1.380	1.380	23,900
2025-06-13	1.390	1.400	1.370	1.380	1.380	55,600
2025-06-12	1.450	1.460	1.395	1.410	1.410	40,800
2025-06-11	1.450	1.450	1.420	1.430	1.430	24,600
2025-06-10	1.420	1.450	1.400	1.440	1.440	70,000
2025-06-09	1.500	1.510	1.440	1.450	1.450	19,600
2025-06-06	1.430	1.580	1.390	1.510	1.510	68,300
2025-06-05	1.480	1.480	1.430	1.450	1.450	70,900
2025-06-04	1.550	1.550	1.500	1.510	1.510	65,000
2025-06-03	1.590	1.590	1.530	1.550	1.550	16,700
2025-06-02	1.580	1.680	1.560	1.600	1.600	49,700
2025-05-30	1.510	1.570	1.505	1.570	1.570	38,500
2025-05-29	1.530	1.530	1.500	1.520	1.520	27,100
2025-05-28	1.560	1.560	1.500	1.540	1.540	34,800
2025-05-27	1.570	1.570	1.530	1.560	1.560	12,300
2025-05-26	1.550	1.580	1.550	1.560	1.560	15,600
2025-05-23	1.570	1.575	1.520	1.560	1.560	44,600
2025-05-22	1.570	1.605	1.550	1.560	1.560	31,700
2025-05-21	1.600	1.615	1.550	1.550	1.550	24,600
2025-05-20	1.600	1.650	1.580	1.600	1.600	58,100
2025-05-16	1.630	1.690	1.580	1.580	1.580	58,100
2025-05-15	1.640	1.640	1.580	1.610	1.610	19,200
2025-05-14	1.680	1.680	1.590	1.630	1.630	30,600

← NewerPage 6 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.