Colonial Coal International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.540	1.680	1.540	1.680	1.680	60,000
2025-02-13	1.510	1.570	1.480	1.550	1.550	65,000
2025-02-12	1.530	1.590	1.470	1.520	1.520	135,400
2025-02-11	1.580	1.580	1.530	1.540	1.540	48,000
2025-02-10	1.640	1.640	1.560	1.580	1.580	22,700
2025-02-07	1.550	1.640	1.550	1.620	1.620	42,600
2025-02-06	1.610	1.620	1.540	1.580	1.580	49,200
2025-02-05	1.640	1.650	1.605	1.610	1.610	43,700
2025-02-04	1.690	1.730	1.640	1.640	1.640	185,000
2025-02-03	1.520	1.700	1.520	1.700	1.700	108,800
2025-01-31	1.700	1.700	1.600	1.600	1.600	44,200
2025-01-30	1.630	1.700	1.630	1.700	1.700	68,000
2025-01-29	1.560	1.660	1.540	1.650	1.650	73,900
2025-01-28	1.600	1.600	1.450	1.540	1.540	196,500
2025-01-27	1.680	1.700	1.620	1.650	1.650	104,300
2025-01-24	1.780	1.780	1.690	1.730	1.730	24,700
2025-01-23	1.840	1.840	1.750	1.750	1.750	34,300
2025-01-22	1.800	1.820	1.750	1.810	1.810	34,500
2025-01-21	1.850	1.850	1.770	1.800	1.800	80,000
2025-01-20	1.910	1.910	1.830	1.830	1.830	14,100
2025-01-17	1.860	1.970	1.830	1.895	1.895	58,200
2025-01-16	1.630	1.790	1.610	1.790	1.790	130,400
2025-01-15	1.670	1.690	1.600	1.630	1.630	109,400
2025-01-14	1.680	1.720	1.630	1.670	1.670	37,900
2025-01-13	1.780	1.780	1.685	1.700	1.700	86,700
2025-01-10	1.760	1.800	1.760	1.760	1.760	25,200
2025-01-09	1.830	1.850	1.740	1.760	1.760	94,200
2025-01-08	1.860	1.860	1.810	1.820	1.820	85,100
2025-01-07	1.900	1.905	1.860	1.860	1.860	36,900
2025-01-06	1.990	1.990	1.910	1.920	1.920	18,400
2025-01-03	2.000	2.000	1.950	1.990	1.990	29,700
2025-01-02	1.850	1.940	1.790	1.930	1.930	104,500
2024-12-31	1.890	1.890	1.810	1.820	1.820	60,300
2024-12-30	1.820	1.910	1.790	1.860	1.860	100,100
2024-12-27	1.890	1.890	1.830	1.830	1.830	66,600
2024-12-24	1.880	1.910	1.870	1.910	1.910	8,300
2024-12-23	1.840	1.900	1.840	1.880	1.880	56,800
2024-12-20	1.820	1.920	1.770	1.860	1.860	101,200
2024-12-19	1.800	1.820	1.790	1.790	1.790	60,500
2024-12-18	1.820	1.920	1.810	1.810	1.810	86,400
2024-12-17	1.880	1.890	1.820	1.840	1.840	71,000
2024-12-16	1.920	1.920	1.860	1.860	1.860	67,300
2024-12-13	2.020	2.020	1.890	1.900	1.900	68,900
2024-12-12	1.970	2.030	1.880	2.000	2.000	109,200
2024-12-11	1.870	1.980	1.870	1.980	1.980	87,400
2024-12-10	1.860	1.910	1.840	1.880	1.880	142,700
2024-12-09	1.990	1.990	1.800	1.880	1.880	191,800
2024-12-06	2.080	2.100	2.010	2.010	2.010	88,700
2024-12-05	2.100	2.130	2.060	2.070	2.070	46,800
2024-12-04	2.170	2.170	2.050	2.120	2.120	70,800
2024-12-03	2.140	2.170	2.110	2.160	2.160	30,200
2024-12-02	2.130	2.140	2.090	2.120	2.120	77,600
2024-11-29	2.200	2.200	2.150	2.150	2.150	30,900
2024-11-28	2.160	2.160	2.130	2.160	2.160	23,100
2024-11-27	2.100	2.190	2.100	2.180	2.180	57,900
2024-11-26	2.100	2.120	2.090	2.090	2.090	36,900
2024-11-25	2.120	2.150	2.070	2.090	2.090	89,800
2024-11-22	2.120	2.120	2.090	2.110	2.110	61,000
2024-11-21	2.200	2.200	2.120	2.140	2.140	21,200
2024-11-20	2.160	2.210	2.150	2.210	2.210	13,800

← NewerPage 8 of 21 · 1,259 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.