Champion Iron Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 5.030 | 5.070 | 5.000 | 5.050 | 4.688 | 1,102,500 |
| 2024-11-18 | 5.080 | 5.185 | 5.050 | 5.060 | 4.697 | 291,400 |
| 2024-11-15 | 5.070 | 5.090 | 5.020 | 5.040 | 4.679 | 402,600 |
| 2024-11-14 | 5.040 | 5.085 | 5.010 | 5.040 | 4.679 | 388,200 |
| 2024-11-13 | 5.060 | 5.090 | 4.980 | 5.010 | 4.651 | 473,100 |
| 2024-11-12 | 5.210 | 5.220 | 5.070 | 5.080 | 4.716 | 371,900 |
| 2024-11-11 | 5.350 | 5.420 | 5.230 | 5.240 | 4.778 | 672,300 |
| 2024-11-08 | 5.750 | 5.750 | 5.530 | 5.640 | 5.143 | 572,700 |
| 2024-11-07 | 5.700 | 5.990 | 5.660 | 5.880 | 5.362 | 886,000 |
| 2024-11-06 | 5.470 | 5.700 | 5.320 | 5.700 | 5.198 | 782,000 |
| 2024-11-05 | 5.560 | 5.560 | 5.460 | 5.470 | 4.988 | 136,600 |
| 2024-11-04 | 5.630 | 5.630 | 5.505 | 5.540 | 5.052 | 312,500 |
| 2024-11-01 | 5.540 | 5.750 | 5.530 | 5.610 | 5.115 | 297,700 |
| 2024-10-31 | 5.300 | 5.470 | 5.300 | 5.370 | 4.897 | 345,100 |
| 2024-10-30 | 5.440 | 5.480 | 5.355 | 5.410 | 4.933 | 244,700 |
| 2024-10-29 | 5.450 | 5.450 | 5.380 | 5.410 | 4.933 | 278,900 |
| 2024-10-28 | 5.460 | 5.505 | 5.430 | 5.500 | 5.015 | 138,900 |
| 2024-10-25 | 5.440 | 5.530 | 5.420 | 5.430 | 4.951 | 259,500 |
| 2024-10-24 | 5.490 | 5.500 | 5.390 | 5.420 | 4.942 | 491,500 |
| 2024-10-23 | 5.690 | 5.690 | 5.510 | 5.580 | 5.088 | 434,700 |
| 2024-10-22 | 5.740 | 5.820 | 5.710 | 5.800 | 5.289 | 153,800 |
| 2024-10-21 | 5.910 | 5.910 | 5.750 | 5.790 | 5.280 | 140,600 |
| 2024-10-18 | 6.020 | 6.020 | 5.890 | 5.920 | 5.398 | 239,300 |
| 2024-10-17 | 6.210 | 6.210 | 5.950 | 6.020 | 5.489 | 314,800 |
| 2024-10-16 | 6.300 | 6.310 | 6.200 | 6.210 | 5.663 | 172,600 |
| 2024-10-15 | 6.280 | 6.290 | 6.220 | 6.270 | 5.717 | 221,400 |
| 2024-10-11 | 6.240 | 6.335 | 6.230 | 6.280 | 5.726 | 130,500 |
| 2024-10-10 | 6.140 | 6.250 | 6.140 | 6.220 | 5.672 | 186,100 |
| 2024-10-09 | 6.000 | 6.075 | 5.930 | 6.030 | 5.498 | 180,100 |
| 2024-10-08 | 6.190 | 6.200 | 6.030 | 6.070 | 5.535 | 642,300 |
| 2024-10-07 | 6.370 | 6.480 | 6.340 | 6.380 | 5.818 | 604,000 |
| 2024-10-04 | 6.350 | 6.370 | 6.180 | 6.260 | 5.708 | 511,900 |
| 2024-10-03 | 6.430 | 6.440 | 6.270 | 6.290 | 5.735 | 526,400 |
| 2024-10-02 | 6.610 | 6.610 | 6.485 | 6.530 | 5.954 | 388,500 |
| 2024-10-01 | 6.640 | 6.710 | 6.510 | 6.620 | 6.036 | 510,100 |
| 2024-09-30 | 6.720 | 6.730 | 6.525 | 6.640 | 6.055 | 496,300 |
| 2024-09-27 | 6.730 | 6.895 | 6.660 | 6.680 | 6.091 | 1,001,800 |
| 2024-09-26 | 6.160 | 6.500 | 6.090 | 6.460 | 5.891 | 1,178,500 |
| 2024-09-25 | 6.120 | 6.150 | 5.895 | 5.950 | 5.425 | 1,175,600 |
| 2024-09-24 | 5.550 | 5.970 | 5.550 | 5.690 | 5.188 | 759,100 |
| 2024-09-23 | 5.240 | 5.310 | 5.240 | 5.310 | 4.842 | 176,500 |
| 2024-09-20 | 5.360 | 5.370 | 5.200 | 5.200 | 4.742 | 172,900 |
| 2024-09-19 | 5.220 | 5.430 | 5.220 | 5.420 | 4.942 | 506,300 |
| 2024-09-18 | 5.110 | 5.160 | 5.040 | 5.040 | 4.596 | 156,100 |
| 2024-09-17 | 5.120 | 5.120 | 5.060 | 5.110 | 4.660 | 169,800 |
| 2024-09-16 | 5.150 | 5.160 | 5.030 | 5.120 | 4.669 | 191,000 |
| 2024-09-13 | 5.150 | 5.285 | 5.150 | 5.230 | 4.769 | 466,600 |
| 2024-09-12 | 5.000 | 5.080 | 4.970 | 5.080 | 4.632 | 284,800 |
| 2024-09-11 | 4.900 | 5.010 | 4.860 | 4.990 | 4.550 | 301,500 |
| 2024-09-10 | 4.850 | 4.850 | 4.740 | 4.810 | 4.386 | 519,700 |
| 2024-09-09 | 4.940 | 5.000 | 4.890 | 4.920 | 4.486 | 265,200 |
| 2024-09-06 | 5.180 | 5.180 | 4.850 | 4.870 | 4.441 | 506,100 |
| 2024-09-05 | 5.120 | 5.120 | 4.990 | 5.050 | 4.605 | 678,900 |
| 2024-09-04 | 5.320 | 5.320 | 5.200 | 5.200 | 4.742 | 278,000 |
| 2024-09-03 | 5.570 | 5.570 | 5.335 | 5.390 | 4.915 | 774,200 |
| 2024-08-30 | 5.740 | 5.895 | 5.720 | 5.840 | 5.325 | 707,900 |
| 2024-08-29 | 5.610 | 5.765 | 5.610 | 5.700 | 5.198 | 473,300 |
| 2024-08-28 | 5.480 | 5.605 | 5.430 | 5.590 | 5.097 | 378,300 |
| 2024-08-27 | 5.480 | 5.590 | 5.470 | 5.520 | 5.033 | 209,600 |
| 2024-08-26 | 5.440 | 5.570 | 5.440 | 5.470 | 4.988 | 769,300 |
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.