Colonial Coal International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.720 | 1.720 | 1.650 | 1.670 | 1.670 | 38,100 |
| 2025-05-12 | 1.730 | 1.730 | 1.680 | 1.710 | 1.710 | 25,100 |
| 2025-05-09 | 1.760 | 1.760 | 1.710 | 1.710 | 1.710 | 38,000 |
| 2025-05-08 | 1.680 | 1.800 | 1.680 | 1.790 | 1.790 | 76,500 |
| 2025-05-07 | 1.720 | 1.750 | 1.680 | 1.720 | 1.720 | 59,000 |
| 2025-05-06 | 1.850 | 1.870 | 1.720 | 1.750 | 1.750 | 84,400 |
| 2025-05-05 | 1.580 | 1.850 | 1.570 | 1.840 | 1.840 | 122,100 |
| 2025-05-02 | 1.550 | 1.590 | 1.530 | 1.580 | 1.580 | 49,800 |
| 2025-05-01 | 1.490 | 1.540 | 1.450 | 1.540 | 1.540 | 55,500 |
| 2025-04-30 | 1.450 | 1.510 | 1.430 | 1.510 | 1.510 | 37,600 |
| 2025-04-29 | 1.440 | 1.490 | 1.420 | 1.490 | 1.490 | 43,600 |
| 2025-04-28 | 1.450 | 1.450 | 1.400 | 1.430 | 1.430 | 17,300 |
| 2025-04-25 | 1.480 | 1.480 | 1.410 | 1.480 | 1.480 | 40,800 |
| 2025-04-24 | 1.420 | 1.460 | 1.400 | 1.460 | 1.460 | 43,700 |
| 2025-04-23 | 1.360 | 1.420 | 1.350 | 1.400 | 1.400 | 52,400 |
| 2025-04-22 | 1.350 | 1.370 | 1.330 | 1.350 | 1.350 | 48,300 |
| 2025-04-21 | 1.370 | 1.370 | 1.290 | 1.330 | 1.330 | 8,300 |
| 2025-04-17 | 1.380 | 1.405 | 1.280 | 1.355 | 1.355 | 103,100 |
| 2025-04-16 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 14,500 |
| 2025-04-15 | 1.390 | 1.400 | 1.330 | 1.345 | 1.345 | 25,200 |
| 2025-04-14 | 1.340 | 1.410 | 1.340 | 1.410 | 1.410 | 32,000 |
| 2025-04-11 | 1.290 | 1.360 | 1.270 | 1.320 | 1.320 | 36,600 |
| 2025-04-10 | 1.310 | 1.310 | 1.260 | 1.270 | 1.270 | 22,400 |
| 2025-04-09 | 1.200 | 1.390 | 1.170 | 1.340 | 1.340 | 88,200 |
| 2025-04-08 | 1.250 | 1.275 | 1.180 | 1.190 | 1.190 | 63,800 |
| 2025-04-07 | 1.130 | 1.250 | 1.130 | 1.220 | 1.220 | 38,900 |
| 2025-04-04 | 1.360 | 1.360 | 1.140 | 1.255 | 1.255 | 310,100 |
| 2025-04-03 | 1.440 | 1.440 | 1.370 | 1.400 | 1.400 | 47,600 |
| 2025-04-02 | 1.520 | 1.520 | 1.460 | 1.460 | 1.460 | 46,400 |
| 2025-04-01 | 1.590 | 1.600 | 1.500 | 1.530 | 1.530 | 73,800 |
| 2025-03-31 | 1.490 | 1.600 | 1.480 | 1.590 | 1.590 | 112,900 |
| 2025-03-28 | 1.440 | 1.510 | 1.440 | 1.510 | 1.510 | 112,400 |
| 2025-03-27 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 17,200 |
| 2025-03-26 | 1.460 | 1.470 | 1.410 | 1.430 | 1.430 | 44,300 |
| 2025-03-25 | 1.380 | 1.490 | 1.350 | 1.490 | 1.490 | 154,800 |
| 2025-03-24 | 1.420 | 1.420 | 1.340 | 1.360 | 1.360 | 144,000 |
| 2025-03-21 | 1.450 | 1.460 | 1.420 | 1.450 | 1.450 | 45,400 |
| 2025-03-20 | 1.500 | 1.500 | 1.430 | 1.440 | 1.440 | 42,200 |
| 2025-03-19 | 1.530 | 1.530 | 1.480 | 1.500 | 1.500 | 42,800 |
| 2025-03-18 | 1.510 | 1.570 | 1.500 | 1.530 | 1.530 | 51,400 |
| 2025-03-17 | 1.480 | 1.530 | 1.470 | 1.510 | 1.510 | 43,700 |
| 2025-03-14 | 1.530 | 1.570 | 1.480 | 1.510 | 1.510 | 72,700 |
| 2025-03-13 | 1.510 | 1.560 | 1.490 | 1.510 | 1.510 | 70,800 |
| 2025-03-12 | 1.550 | 1.560 | 1.500 | 1.500 | 1.500 | 42,700 |
| 2025-03-11 | 1.590 | 1.590 | 1.550 | 1.570 | 1.570 | 40,900 |
| 2025-03-10 | 1.650 | 1.680 | 1.550 | 1.560 | 1.560 | 143,600 |
| 2025-03-07 | 1.550 | 1.610 | 1.550 | 1.560 | 1.560 | 46,900 |
| 2025-03-06 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 33,500 |
| 2025-03-05 | 1.660 | 1.660 | 1.600 | 1.610 | 1.610 | 123,300 |
| 2025-03-04 | 1.630 | 1.640 | 1.580 | 1.600 | 1.600 | 77,900 |
| 2025-03-03 | 1.740 | 1.780 | 1.660 | 1.660 | 1.660 | 149,700 |
| 2025-02-28 | 1.610 | 1.730 | 1.610 | 1.730 | 1.730 | 113,600 |
| 2025-02-27 | 1.640 | 1.710 | 1.620 | 1.620 | 1.620 | 170,500 |
| 2025-02-26 | 1.620 | 1.650 | 1.620 | 1.640 | 1.640 | 105,900 |
| 2025-02-25 | 1.660 | 1.660 | 1.610 | 1.650 | 1.650 | 48,900 |
| 2025-02-24 | 1.730 | 1.760 | 1.610 | 1.660 | 1.660 | 118,200 |
| 2025-02-21 | 1.620 | 1.720 | 1.620 | 1.690 | 1.690 | 187,200 |
| 2025-02-20 | 1.630 | 1.650 | 1.580 | 1.620 | 1.620 | 181,200 |
| 2025-02-19 | 1.700 | 1.700 | 1.570 | 1.580 | 1.580 | 68,100 |
| 2025-02-18 | 1.740 | 1.870 | 1.660 | 1.680 | 1.680 | 147,700 |
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.