Champion Iron Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.370 | 4.370 | 4.265 | 4.270 | 3.964 | 110,600 |
| 2025-05-13 | 4.350 | 4.420 | 4.290 | 4.350 | 4.038 | 192,200 |
| 2025-05-12 | 4.330 | 4.400 | 4.260 | 4.330 | 4.020 | 231,000 |
| 2025-05-09 | 4.170 | 4.250 | 4.145 | 4.190 | 3.890 | 503,900 |
| 2025-05-08 | 4.080 | 4.205 | 4.040 | 4.120 | 3.825 | 321,000 |
| 2025-05-07 | 4.070 | 4.115 | 4.030 | 4.110 | 3.815 | 104,300 |
| 2025-05-06 | 4.050 | 4.100 | 4.030 | 4.050 | 3.760 | 68,000 |
| 2025-05-05 | 4.070 | 4.080 | 4.040 | 4.080 | 3.787 | 97,700 |
| 2025-05-02 | 4.060 | 4.120 | 4.060 | 4.080 | 3.787 | 134,300 |
| 2025-05-01 | 4.010 | 4.080 | 4.000 | 4.020 | 3.732 | 203,300 |
| 2025-04-30 | 4.000 | 4.025 | 3.920 | 4.000 | 3.713 | 289,300 |
| 2025-04-29 | 4.020 | 4.130 | 4.020 | 4.100 | 3.806 | 447,700 |
| 2025-04-28 | 3.900 | 3.920 | 3.865 | 3.910 | 3.630 | 95,300 |
| 2025-04-25 | 3.970 | 3.970 | 3.895 | 3.940 | 3.658 | 180,200 |
| 2025-04-24 | 3.840 | 3.980 | 3.830 | 3.970 | 3.685 | 279,600 |
| 2025-04-23 | 3.780 | 3.850 | 3.680 | 3.740 | 3.472 | 776,100 |
| 2025-04-22 | 3.660 | 3.720 | 3.585 | 3.680 | 3.416 | 430,900 |
| 2025-04-21 | 3.810 | 3.810 | 3.620 | 3.660 | 3.398 | 254,400 |
| 2025-04-17 | 3.730 | 3.760 | 3.685 | 3.760 | 3.490 | 185,000 |
| 2025-04-16 | 3.750 | 3.750 | 3.650 | 3.690 | 3.425 | 304,400 |
| 2025-04-15 | 3.750 | 3.820 | 3.740 | 3.820 | 3.546 | 214,400 |
| 2025-04-14 | 3.740 | 3.770 | 3.655 | 3.700 | 3.435 | 622,300 |
| 2025-04-11 | 3.680 | 3.710 | 3.570 | 3.660 | 3.398 | 1,319,300 |
| 2025-04-10 | 3.850 | 3.850 | 3.560 | 3.610 | 3.351 | 841,000 |
| 2025-04-09 | 3.500 | 3.950 | 3.290 | 3.770 | 3.500 | 2,265,600 |
| 2025-04-08 | 4.130 | 4.130 | 3.700 | 3.710 | 3.444 | 1,095,300 |
| 2025-04-07 | 3.650 | 4.100 | 3.650 | 3.870 | 3.593 | 900,500 |
| 2025-04-04 | 3.800 | 3.800 | 3.610 | 3.700 | 3.435 | 1,563,200 |
| 2025-04-03 | 4.240 | 4.240 | 4.060 | 4.060 | 3.769 | 1,087,100 |
| 2025-04-02 | 4.340 | 4.380 | 4.280 | 4.360 | 4.047 | 213,400 |
| 2025-04-01 | 4.410 | 4.440 | 4.340 | 4.400 | 4.085 | 136,200 |
| 2025-03-31 | 4.420 | 4.430 | 4.320 | 4.390 | 4.075 | 237,300 |
| 2025-03-28 | 4.670 | 4.680 | 4.500 | 4.560 | 4.233 | 262,500 |
| 2025-03-27 | 4.650 | 4.700 | 4.615 | 4.660 | 4.326 | 153,300 |
| 2025-03-26 | 4.800 | 4.800 | 4.595 | 4.620 | 4.289 | 442,200 |
| 2025-03-25 | 4.790 | 4.890 | 4.790 | 4.860 | 4.512 | 150,400 |
| 2025-03-24 | 4.740 | 4.860 | 4.690 | 4.740 | 4.400 | 243,700 |
| 2025-03-21 | 4.690 | 4.710 | 4.620 | 4.710 | 4.372 | 274,700 |
| 2025-03-20 | 4.820 | 4.820 | 4.745 | 4.760 | 4.419 | 133,800 |
| 2025-03-19 | 4.860 | 4.920 | 4.815 | 4.890 | 4.539 | 91,400 |
| 2025-03-18 | 5.020 | 5.020 | 4.900 | 4.950 | 4.595 | 102,900 |
| 2025-03-17 | 4.840 | 5.020 | 4.840 | 4.960 | 4.604 | 484,900 |
| 2025-03-14 | 4.710 | 4.770 | 4.700 | 4.740 | 4.400 | 98,300 |
| 2025-03-13 | 4.640 | 4.720 | 4.570 | 4.600 | 4.270 | 165,700 |
| 2025-03-12 | 4.650 | 4.800 | 4.550 | 4.590 | 4.261 | 723,600 |
| 2025-03-11 | 4.490 | 4.630 | 4.350 | 4.580 | 4.252 | 608,400 |
| 2025-03-10 | 4.700 | 4.700 | 4.400 | 4.510 | 4.187 | 875,100 |
| 2025-03-07 | 4.760 | 4.770 | 4.660 | 4.730 | 4.391 | 152,400 |
| 2025-03-06 | 4.760 | 4.950 | 4.735 | 4.740 | 4.400 | 377,200 |
| 2025-03-05 | 4.700 | 4.800 | 4.630 | 4.760 | 4.419 | 356,400 |
| 2025-03-04 | 4.770 | 4.815 | 4.665 | 4.750 | 4.409 | 308,200 |
| 2025-03-03 | 4.960 | 5.020 | 4.815 | 4.840 | 4.493 | 278,000 |
| 2025-02-28 | 4.880 | 5.010 | 4.880 | 4.950 | 4.595 | 306,900 |
| 2025-02-27 | 4.950 | 5.000 | 4.920 | 4.920 | 4.567 | 618,100 |
| 2025-02-26 | 5.040 | 5.140 | 4.950 | 4.950 | 4.595 | 436,600 |
| 2025-02-25 | 5.250 | 5.250 | 5.040 | 5.130 | 4.762 | 448,200 |
| 2025-02-24 | 5.320 | 5.410 | 5.270 | 5.270 | 4.892 | 84,200 |
| 2025-02-21 | 5.350 | 5.410 | 5.310 | 5.350 | 4.966 | 304,200 |
| 2025-02-20 | 5.300 | 5.380 | 5.280 | 5.320 | 4.939 | 233,600 |
| 2025-02-19 | 5.420 | 5.420 | 5.280 | 5.350 | 4.966 | 144,600 |
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.