Champion Iron Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5.380 | 5.510 | 5.370 | 5.490 | 5.006 | 331,800 |
| 2024-08-22 | 5.450 | 5.505 | 5.405 | 5.450 | 4.970 | 137,900 |
| 2024-08-21 | 5.360 | 5.510 | 5.360 | 5.450 | 4.970 | 214,000 |
| 2024-08-20 | 5.350 | 5.350 | 5.320 | 5.320 | 4.851 | 90,200 |
| 2024-08-19 | 5.300 | 5.370 | 5.210 | 5.360 | 4.887 | 502,900 |
| 2024-08-16 | 5.200 | 5.320 | 5.190 | 5.310 | 4.842 | 257,400 |
| 2024-08-15 | 5.280 | 5.280 | 5.180 | 5.200 | 4.742 | 649,900 |
| 2024-08-14 | 5.340 | 5.340 | 5.260 | 5.320 | 4.851 | 1,102,800 |
| 2024-08-13 | 5.480 | 5.490 | 5.460 | 5.490 | 5.006 | 83,900 |
| 2024-08-12 | 5.500 | 5.500 | 5.440 | 5.480 | 4.997 | 86,600 |
| 2024-08-09 | 5.410 | 5.470 | 5.360 | 5.460 | 4.979 | 175,000 |
| 2024-08-08 | 5.250 | 5.410 | 5.250 | 5.360 | 4.887 | 221,900 |
| 2024-08-07 | 5.250 | 5.300 | 5.170 | 5.170 | 4.714 | 249,700 |
| 2024-08-06 | 5.290 | 5.350 | 5.195 | 5.200 | 4.742 | 441,900 |
| 2024-08-02 | 5.460 | 5.460 | 5.300 | 5.330 | 4.860 | 487,200 |
| 2024-08-01 | 5.850 | 5.850 | 5.560 | 5.610 | 5.115 | 276,700 |
| 2024-07-31 | 5.740 | 6.000 | 5.670 | 5.810 | 5.298 | 621,500 |
| 2024-07-30 | 5.580 | 5.580 | 5.490 | 5.500 | 5.015 | 161,400 |
| 2024-07-29 | 5.630 | 5.630 | 5.500 | 5.600 | 5.106 | 267,300 |
| 2024-07-26 | 5.540 | 5.640 | 5.500 | 5.640 | 5.143 | 431,100 |
| 2024-07-25 | 5.460 | 5.580 | 5.360 | 5.490 | 5.006 | 432,800 |
| 2024-07-24 | 5.540 | 5.580 | 5.450 | 5.460 | 4.979 | 388,800 |
| 2024-07-23 | 5.600 | 5.630 | 5.530 | 5.550 | 5.061 | 339,000 |
| 2024-07-22 | 5.670 | 5.710 | 5.620 | 5.690 | 5.188 | 146,100 |
| 2024-07-19 | 5.640 | 5.680 | 5.590 | 5.650 | 5.152 | 259,900 |
| 2024-07-18 | 5.840 | 5.840 | 5.625 | 5.650 | 5.152 | 484,100 |
| 2024-07-17 | 5.920 | 6.000 | 5.840 | 5.860 | 5.343 | 478,600 |
| 2024-07-16 | 5.850 | 5.900 | 5.810 | 5.850 | 5.334 | 260,100 |
| 2024-07-15 | 5.970 | 6.000 | 5.910 | 5.960 | 5.435 | 122,000 |
| 2024-07-12 | 5.970 | 6.090 | 5.970 | 6.090 | 5.553 | 120,000 |
| 2024-07-11 | 5.800 | 5.920 | 5.790 | 5.920 | 5.398 | 226,700 |
| 2024-07-10 | 5.800 | 5.890 | 5.800 | 5.830 | 5.316 | 149,300 |
| 2024-07-09 | 5.910 | 5.910 | 5.800 | 5.840 | 5.325 | 111,400 |
| 2024-07-08 | 6.000 | 6.060 | 5.880 | 5.900 | 5.380 | 253,400 |
| 2024-07-05 | 6.040 | 6.180 | 6.040 | 6.170 | 5.626 | 147,500 |
| 2024-07-04 | 6.000 | 6.075 | 5.920 | 6.060 | 5.526 | 79,500 |
| 2024-07-03 | 5.900 | 6.010 | 5.890 | 6.010 | 5.480 | 88,000 |
| 2024-07-02 | 5.910 | 5.950 | 5.830 | 5.890 | 5.371 | 303,400 |
| 2024-06-28 | 5.920 | 5.920 | 5.835 | 5.860 | 5.343 | 130,300 |
| 2024-06-27 | 5.890 | 5.920 | 5.850 | 5.920 | 5.398 | 55,500 |
| 2024-06-26 | 5.770 | 5.860 | 5.765 | 5.860 | 5.343 | 198,500 |
| 2024-06-25 | 5.860 | 5.860 | 5.730 | 5.750 | 5.243 | 226,000 |
| 2024-06-24 | 5.850 | 5.940 | 5.800 | 5.860 | 5.343 | 164,400 |
| 2024-06-21 | 5.910 | 5.930 | 5.760 | 5.850 | 5.334 | 344,300 |
| 2024-06-20 | 5.970 | 6.050 | 5.890 | 5.990 | 5.462 | 323,400 |
| 2024-06-19 | 5.890 | 6.190 | 5.890 | 6.170 | 5.626 | 121,100 |
| 2024-06-18 | 5.840 | 5.900 | 5.825 | 5.880 | 5.362 | 97,400 |
| 2024-06-17 | 5.860 | 5.880 | 5.760 | 5.850 | 5.334 | 371,600 |
| 2024-06-14 | 6.020 | 6.020 | 5.850 | 5.910 | 5.389 | 181,700 |
| 2024-06-13 | 6.090 | 6.130 | 6.030 | 6.030 | 5.407 | 222,600 |
| 2024-06-12 | 6.120 | 6.360 | 6.120 | 6.150 | 5.515 | 107,700 |
| 2024-06-11 | 5.900 | 6.050 | 5.890 | 6.020 | 5.398 | 283,000 |
| 2024-06-10 | 5.930 | 5.950 | 5.880 | 5.920 | 5.309 | 72,700 |
| 2024-06-07 | 5.860 | 6.035 | 5.840 | 5.950 | 5.335 | 206,200 |
| 2024-06-06 | 6.000 | 6.000 | 5.880 | 5.880 | 5.273 | 379,900 |
| 2024-06-05 | 5.990 | 6.030 | 5.920 | 5.930 | 5.318 | 223,200 |
| 2024-06-04 | 6.100 | 6.100 | 5.940 | 5.970 | 5.353 | 322,800 |
| 2024-06-03 | 6.450 | 6.450 | 6.190 | 6.250 | 5.605 | 300,900 |
| 2024-05-31 | 6.400 | 6.625 | 6.390 | 6.510 | 5.838 | 239,100 |
| 2024-05-30 | 6.300 | 6.440 | 6.240 | 6.400 | 5.739 | 427,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0200 CAD |
| 2025-11-12 | 0.1000 CAD |
| 2025-11-11 | 0.1100 CAD |
| 2025-06-13 | 0.1000 CAD |
| 2024-11-12 | 0.1000 CAD |
| 2024-06-14 | 0.1000 CAD |
| 2023-11-06 | 0.0990 CAD |
| 2023-06-13 | 0.1020 CAD |
| 2022-11-07 | 0.0980 CAD |
| 2022-06-06 | 0.1010 CAD |
| 2022-02-07 | 0.0980 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.