Champion Iron Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.810 | 3.835 | 3.790 | 3.790 | 3.611 | 262,200 |
| 2025-08-07 | 3.790 | 3.830 | 3.710 | 3.810 | 3.630 | 671,100 |
| 2025-08-06 | 3.770 | 3.810 | 3.750 | 3.780 | 3.602 | 295,000 |
| 2025-08-05 | 3.790 | 3.830 | 3.740 | 3.750 | 3.573 | 636,600 |
| 2025-08-01 | 3.780 | 3.825 | 3.725 | 3.760 | 3.583 | 522,100 |
| 2025-07-31 | 3.880 | 3.940 | 3.750 | 3.790 | 3.611 | 1,339,200 |
| 2025-07-30 | 4.290 | 4.400 | 4.130 | 4.170 | 3.973 | 785,400 |
| 2025-07-29 | 4.390 | 4.490 | 4.350 | 4.410 | 4.202 | 475,900 |
| 2025-07-28 | 4.420 | 4.420 | 4.350 | 4.370 | 4.164 | 348,500 |
| 2025-07-25 | 4.530 | 4.530 | 4.420 | 4.480 | 4.269 | 247,400 |
| 2025-07-24 | 4.710 | 4.730 | 4.590 | 4.610 | 4.392 | 341,400 |
| 2025-07-23 | 4.690 | 4.750 | 4.610 | 4.690 | 4.469 | 550,200 |
| 2025-07-22 | 4.530 | 4.660 | 4.480 | 4.630 | 4.411 | 1,350,700 |
| 2025-07-21 | 4.350 | 4.445 | 4.340 | 4.350 | 4.145 | 436,400 |
| 2025-07-18 | 4.140 | 4.240 | 4.140 | 4.190 | 3.992 | 344,900 |
| 2025-07-17 | 4.000 | 4.130 | 4.000 | 4.120 | 3.926 | 207,400 |
| 2025-07-16 | 4.020 | 4.030 | 3.970 | 4.010 | 3.821 | 170,500 |
| 2025-07-15 | 4.130 | 4.130 | 3.990 | 4.000 | 3.811 | 299,800 |
| 2025-07-14 | 4.070 | 4.170 | 4.070 | 4.140 | 3.945 | 284,700 |
| 2025-07-11 | 4.080 | 4.100 | 4.050 | 4.080 | 3.887 | 255,600 |
| 2025-07-10 | 3.970 | 4.070 | 3.970 | 4.060 | 3.868 | 598,700 |
| 2025-07-09 | 3.860 | 3.910 | 3.850 | 3.900 | 3.716 | 238,700 |
| 2025-07-08 | 3.860 | 3.890 | 3.835 | 3.860 | 3.678 | 165,700 |
| 2025-07-07 | 3.900 | 3.980 | 3.840 | 3.880 | 3.697 | 262,600 |
| 2025-07-04 | 4.010 | 4.010 | 3.930 | 3.960 | 3.773 | 148,400 |
| 2025-07-03 | 3.960 | 4.070 | 3.950 | 4.010 | 3.821 | 548,700 |
| 2025-07-02 | 3.790 | 3.880 | 3.780 | 3.860 | 3.678 | 767,000 |
| 2025-06-30 | 3.780 | 3.820 | 3.655 | 3.680 | 3.506 | 561,900 |
| 2025-06-27 | 3.760 | 3.850 | 3.760 | 3.800 | 3.621 | 496,900 |
| 2025-06-26 | 3.640 | 3.710 | 3.630 | 3.680 | 3.506 | 382,200 |
| 2025-06-25 | 3.640 | 3.640 | 3.570 | 3.610 | 3.440 | 181,700 |
| 2025-06-24 | 3.550 | 3.640 | 3.550 | 3.630 | 3.459 | 346,400 |
| 2025-06-23 | 3.520 | 3.600 | 3.430 | 3.580 | 3.411 | 416,100 |
| 2025-06-20 | 3.680 | 3.680 | 3.460 | 3.500 | 3.335 | 927,400 |
| 2025-06-19 | 3.750 | 3.750 | 3.650 | 3.710 | 3.535 | 343,100 |
| 2025-06-18 | 3.870 | 3.925 | 3.840 | 3.880 | 3.697 | 173,200 |
| 2025-06-17 | 3.890 | 3.900 | 3.840 | 3.850 | 3.668 | 289,500 |
| 2025-06-16 | 3.840 | 3.900 | 3.830 | 3.870 | 3.687 | 364,500 |
| 2025-06-13 | 3.810 | 3.815 | 3.740 | 3.740 | 3.563 | 554,100 |
| 2025-06-12 | 3.900 | 3.910 | 3.800 | 3.890 | 3.611 | 537,800 |
| 2025-06-11 | 4.040 | 4.060 | 3.980 | 4.000 | 3.713 | 1,495,400 |
| 2025-06-10 | 3.980 | 4.040 | 3.970 | 4.000 | 3.713 | 676,300 |
| 2025-06-09 | 3.980 | 3.980 | 3.910 | 3.940 | 3.658 | 185,900 |
| 2025-06-06 | 3.960 | 3.960 | 3.905 | 3.940 | 3.658 | 227,800 |
| 2025-06-05 | 3.940 | 3.990 | 3.870 | 3.930 | 3.648 | 290,400 |
| 2025-06-04 | 3.830 | 3.930 | 3.810 | 3.840 | 3.565 | 263,700 |
| 2025-06-03 | 3.810 | 3.810 | 3.620 | 3.770 | 3.500 | 913,500 |
| 2025-06-02 | 3.900 | 3.990 | 3.845 | 3.860 | 3.583 | 409,000 |
| 2025-05-30 | 3.950 | 3.950 | 3.810 | 3.890 | 3.611 | 423,800 |
| 2025-05-29 | 3.950 | 4.200 | 3.870 | 3.910 | 3.630 | 908,200 |
| 2025-05-28 | 3.850 | 3.865 | 3.790 | 3.820 | 3.546 | 349,300 |
| 2025-05-27 | 3.900 | 3.900 | 3.790 | 3.830 | 3.555 | 672,500 |
| 2025-05-26 | 3.990 | 3.990 | 3.850 | 3.870 | 3.593 | 303,900 |
| 2025-05-23 | 3.920 | 3.920 | 3.820 | 3.900 | 3.620 | 411,000 |
| 2025-05-22 | 3.990 | 4.000 | 3.910 | 3.910 | 3.630 | 274,900 |
| 2025-05-21 | 4.040 | 4.080 | 3.975 | 3.980 | 3.695 | 306,600 |
| 2025-05-20 | 4.110 | 4.110 | 3.980 | 4.040 | 3.750 | 258,900 |
| 2025-05-16 | 4.240 | 4.270 | 4.170 | 4.260 | 3.955 | 231,200 |
| 2025-05-15 | 4.290 | 4.295 | 4.220 | 4.260 | 3.955 | 151,900 |
| 2025-05-14 | 4.370 | 4.370 | 4.265 | 4.270 | 3.964 | 110,600 |
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.