Colonial Coal International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.290	2.300	2.260	2.280	2.280	54,215
2026-10-16	2.350	2.360	2.250	2.300	2.300	115,910
2026-10-15	2.370	2.370	2.250	2.350	2.350	114,200
2026-10-14	2.450	2.510	2.320	2.340	2.340	161,700
2026-10-13	2.450	2.470	2.360	2.410	2.410	122,100
2026-10-09	2.360	2.440	2.340	2.420	2.420	178,400
2026-10-08	2.230	2.400	2.230	2.330	2.330	254,600
2026-10-07	2.210	2.240	2.170	2.230	2.230	97,100
2026-10-06	2.120	2.240	2.100	2.210	2.210	144,400
2026-10-05	2.100	2.160	2.070	2.110	2.110	113,200
2026-10-02	1.950	2.090	1.940	2.050	2.050	84,400
2026-10-01	1.980	2.010	1.890	1.930	1.930	116,600
2026-09-30	1.900	1.980	1.900	1.980	1.980	28,900
2026-09-29	1.890	1.920	1.860	1.910	1.910	54,900
2026-09-28	1.940	1.940	1.880	1.890	1.890	67,300
2026-09-25	2.000	2.040	1.950	1.960	1.960	48,900
2026-09-24	1.940	2.000	1.920	2.000	2.000	38,100
2026-09-23	1.980	1.980	1.910	1.930	1.930	70,500
2026-09-22	1.980	1.980	1.930	1.940	1.940	78,000
2026-09-21	2.050	2.050	1.950	2.020	2.020	111,800
2026-09-18	2.040	2.100	2.000	2.100	2.100	103,200
2026-09-17	2.060	2.100	2.030	2.070	2.070	83,400
2026-09-16	2.060	2.090	2.030	2.050	2.050	37,600
2026-09-15	2.050	2.090	2.020	2.060	2.060	47,400
2026-09-14	2.120	2.120	2.020	2.040	2.040	62,500
2026-09-11	2.070	2.130	2.020	2.100	2.100	83,100
2026-09-10	2.150	2.150	2.040	2.060	2.060	107,800
2026-09-09	2.110	2.200	2.110	2.150	2.150	107,000
2026-09-08	2.350	2.350	2.080	2.090	2.090	157,500
2026-09-04	2.250	2.410	2.230	2.410	2.410	38,500
2026-09-03	2.300	2.350	2.250	2.260	2.260	125,000
2026-09-02	2.170	2.320	2.170	2.290	2.290	148,100
2026-09-01	2.250	2.250	2.160	2.170	2.170	98,800
2026-08-31	2.060	2.290	2.060	2.250	2.250	288,100
2026-08-28	2.090	2.090	2.030	2.050	2.050	42,700
2026-08-27	2.060	2.100	2.030	2.100	2.100	131,100
2026-08-26	2.130	2.130	2.070	2.080	2.080	30,300
2026-08-25	2.090	2.130	2.060	2.120	2.120	85,100
2026-08-24	2.150	2.150	2.020	2.090	2.090	92,400
2026-08-21	2.050	2.150	2.040	2.140	2.140	75,000
2026-08-20	2.070	2.080	2.020	2.050	2.050	92,100
2026-08-19	2.090	2.090	2.000	2.070	2.070	115,200
2026-08-18	2.140	2.140	2.040	2.090	2.090	134,400
2026-08-17	2.190	2.200	2.110	2.120	2.120	91,600
2026-08-14	2.260	2.280	2.190	2.200	2.200	83,100
2026-08-13	2.210	2.310	2.190	2.280	2.280	78,800
2026-08-12	2.250	2.250	2.170	2.230	2.230	70,500
2026-08-11	2.270	2.270	2.210	2.250	2.250	17,200
2026-08-10	2.250	2.260	2.230	2.250	2.250	62,500
2026-08-07	2.240	2.270	2.180	2.250	2.250	44,300
2026-08-06	2.240	2.260	2.180	2.240	2.240	96,800
2026-08-05	2.310	2.330	2.220	2.220	2.220	60,100
2026-08-04	2.350	2.390	2.310	2.320	2.320	85,100
2026-07-31	2.400	2.400	2.310	2.340	2.340	73,800
2026-07-30	2.400	2.410	2.360	2.410	2.410	35,000
2026-07-29	2.420	2.420	2.360	2.390	2.390	62,700
2026-07-28	2.500	2.500	2.390	2.410	2.410	62,200
2026-07-27	2.590	2.590	2.450	2.480	2.480	134,500
2026-07-24	2.350	2.600	2.350	2.580	2.580	310,900
2026-07-23	2.280	2.290	2.240	2.280	2.280	26,700

Page 1 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.