OTC Markets OTCQX - Delayed Quote
USD
Champion Iron Limited (CIAFF)
1.3300
-0.0300
(-2.21%)
At close: November 2 at 3:53:48 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1.5000
1.5000
1.3300
1.3400
1.3400
644,700
Oct 30, 2026
1.5500
1.5500
1.3390
1.3600
1.3600
1,198,600
Oct 29, 2026
1.3700
1.5300
1.3400
1.3500
1.3500
1,712,600
Oct 28, 2026
1.5900
1.5900
1.5900
1.5900
1.5900
96,000
Oct 27, 2026
1.5720
1.6100
1.5720
1.5900
1.5900
54,700
Oct 26, 2026
1.5500
1.5540
1.5350
1.5540
1.5540
59,400
Oct 23, 2026
1.5660
1.5900
1.5300
1.5300
1.5300
96,900
Oct 22, 2026
1.5500
1.6200
1.4890
1.6100
1.6100
46,300
Oct 21, 2026
1.6000
1.6500
1.5900
1.5900
1.5900
212,700
Oct 20, 2026
1.6500
1.6550
1.6300
1.6550
1.6550
345,200
Oct 19, 2026
1.6500
1.6540
1.6230
1.6230
1.6230
146,800
Oct 16, 2026
1.7000
1.7000
1.6590
1.6670
1.6670
338,300
Oct 15, 2026
1.8000
1.8000
1.6690
1.7000
1.7000
630,400
Oct 14, 2026
1.8600
1.8800
1.8500
1.8700
1.8700
708,300
Oct 13, 2026
1.8890
1.9220
1.8700
1.9100
1.9100
258,700
Oct 12, 2026
1.8900
1.9740
1.8800
1.8800
1.8800
39,500
Oct 9, 2026
1.9400
1.9600
1.9300
1.9300
1.9300
593,600
Oct 8, 2026
2.0820
2.0820
1.9500
1.9890
1.9890
92,600
Oct 7, 2026
2.0610
2.0610
2.0500
2.0580
2.0580
123,000
Oct 6, 2026
2.1150
2.1200
2.1100
2.1120
2.1120
35,500
Oct 5, 2026
2.0960
2.0960
2.0890
2.0890
2.0890
29,900
Oct 2, 2026
2.1280
2.1280
2.1260
2.1260
2.1260
43,900
Oct 1, 2026
2.1130
2.1130
2.0800
2.0920
2.0920
71,500
Sep 30, 2026
2.1400
2.1400
2.1140
2.1200
2.1200
37,800
Sep 29, 2026
1.6600
2.1550
1.6600
2.1420
2.1420
21,800
Sep 28, 2026
2.1500
2.2500
2.1340
2.1500
2.1500
49,700
Sep 25, 2026
2.2200
2.2200
2.1800
2.1800
2.1800
73,700
Sep 24, 2026
2.2300
2.2440
2.2300
2.2400
2.2400
9,500
Sep 23, 2026
2.2600
2.2600
2.2300
2.2300
2.2300
27,000
Sep 22, 2026
2.3200
2.3500
2.3200
2.3400
2.3400
22,400
Sep 21, 2026
2.2960
2.3300
2.2960
2.3100
2.3100
27,600
Sep 18, 2026
2.2200
2.3200
2.2200
2.3120
2.3120
33,800
Sep 17, 2026
2.4700
2.4700
2.2600
2.2800
2.2800
194,500
Sep 16, 2026
2.2300
2.2300
2.2000
2.2000
2.2000
165,700
Sep 15, 2026
2.2730
2.2730
2.2290
2.2400
2.2400
394,500
Sep 14, 2026
2.3500
2.3700
2.2500
2.3000
2.3000
607,400
Sep 11, 2026
2.3800
2.3910
2.3800
2.3800
2.3800
108,500
Sep 10, 2026
2.6800
2.6800
2.3900
2.3900
2.3900
161,500
Sep 9, 2026
2.4500
2.4560
2.4400
2.4480
2.4480
58,500
Sep 8, 2026
2.8000
2.8100
2.4970
2.5000
2.5000
108,300
Sep 4, 2026
2.4930
2.5600
2.4900
2.5000
2.5000
57,400
Sep 3, 2026
2.4820
2.4920
2.4720
2.4900
2.4900
70,000
Sep 2, 2026
2.4800
2.4800
2.4500
2.4620
2.4620
68,500
Sep 1, 2026
2.7500
2.7500
2.4720
2.4720
2.4720
50,600
Aug 31, 2026
2.5400
2.5420
2.5000
2.5000
2.5000
155,200
Aug 28, 2026
2.5700
2.6200
2.5340
2.5340
2.5340
36,100
Aug 27, 2026
2.5810
2.5810
2.5500
2.5750
2.5750
50,300
Aug 26, 2026
2.6500
2.6500
2.5880
2.5880
2.5880
40,900
Aug 25, 2026
2.6100
2.6700
2.6080
2.6500
2.6500
117,900
Aug 24, 2026
2.5640
2.5710
2.5300
2.5640
2.5640
52,900
Aug 21, 2026
2.5670
2.6100
2.5670
2.5820
2.5820
35,300
Aug 20, 2026
2.5700
2.5700
2.4870
2.5200
2.5200
85,800
Aug 19, 2026
2.5230
2.6200
2.5230
2.6100
2.6100
51,400
Aug 18, 2026
2.4100
2.4100
2.4000
2.4050
2.4050
95,300
Aug 17, 2026
2.7000
2.7000
2.4220
2.4370
2.4370
30,200
Aug 14, 2026
2.4700
2.5000
2.4260
2.4400
2.4400
119,800
Aug 13, 2026
2.7800
2.7900
2.4680
2.4800
2.4800
131,400
Aug 12, 2026
2.4800
2.4800
2.4640
2.4800
2.4800
10,000
Aug 11, 2026
2.4920
2.4920
2.4540
2.4540
2.4540
14,600
Aug 10, 2026
2.5400
2.5400
2.4770
2.4800
2.4800
76,800
Aug 7, 2026
2.5800
2.6000
2.5040
2.5100
2.5100
55,800
Aug 6, 2026
2.8000
2.8800
2.4870
2.5100
2.5100
106,300
Aug 5, 2026
2.4810
2.4810
2.4500
2.4500
2.4500
358,000
Aug 4, 2026
2.5040
2.5100
2.4300
2.4700
2.4700
780,300
Aug 3, 2026
2.4900
2.4900
2.4000
2.4110
2.4110
56,400
Jul 31, 2026
2.4700
2.5000
2.4260
2.5000
2.5000
435,500
Jul 30, 2026
2.6180
2.7700
2.4500
2.5540
2.5540
208,700
Jul 29, 2026
2.8880
2.8880
2.7500
2.7800
2.7800
100,700
Jul 28, 2026
2.7700
2.7750
2.7500
2.7600
2.7600
12,200
Jul 27, 2026
2.7700
2.7800
2.7500
2.7800
2.7800
14,300
Jul 24, 2026
2.6960
2.7900
2.6960
2.7500
2.7500
79,900
Jul 23, 2026
2.7550
2.8000
2.7100
2.7500
2.7500
166,500
Jul 22, 2026
2.7820
2.8100
2.7400
2.7400
2.7400
122,400
Jul 21, 2026
2.7200
2.7600
2.7100
2.7450
2.7450
216,000
Jul 20, 2026
2.9910
2.9910
2.7400
2.7600
2.7600
187,000
Jul 17, 2026
2.7800
2.8700
2.7800
2.7880
2.7880
119,800
Jul 16, 2026
2.9250
2.9250
2.8260
2.8450
2.8450
67,300
Jul 15, 2026
2.8900
2.8900
2.8400
2.8560
2.8560
132,600
Jul 14, 2026
2.8600
2.8890
2.8000
2.8700
2.8700
83,100
Jul 13, 2026
2.7900
2.8680
2.7500
2.7600
2.7600
167,400
Jul 10, 2026
2.8230
2.8230
2.7500
2.7700
2.7700
73,800
Jul 9, 2026
2.7600
2.8100
2.7200
2.7540
2.7540
168,400
Jul 8, 2026
2.8000
2.8000
2.7000
2.7540
2.7540
113,600
Jul 7, 2026
2.7540
2.8000
2.7340
2.8000
2.8000
441,800
Jul 6, 2026
2.8800
3.0100
2.7500
2.7900
2.7900
725,100
Jul 2, 2026
3.2000
3.2000
2.8180
2.8730
2.8730
635,300
Jul 1, 2026
2.7700
2.7700
2.7700
2.7700
2.7700
2,200
Jun 30, 2026
2.9200
2.9200
2.7560
2.7630
2.7630
158,100
Jun 29, 2026
2.7500
2.7500
2.7400
2.7400
2.7400
151,400
Jun 26, 2026
2.7000
2.7000
2.7000
2.7000
2.7000
22,700
Jun 25, 2026
2.7200
2.7200
2.6300
2.6800
2.6800
58,100
Jun 24, 2026
2.5950
2.5950
2.5950
2.5950
2.5950
38,700
Jun 23, 2026
2.6670
2.6700
2.6600
2.6700
2.6700
65,500
Jun 22, 2026
2.7990
2.8040
2.7800
2.7850
2.7850
21,600
Jun 18, 2026
2.9300
2.9300
2.8470
2.8470
2.8470
44,300
Jun 17, 2026
2.9650
2.9650
2.9650
2.9650
2.9650
-
Jun 16, 2026
2.9650
2.9650
2.9650
2.9650
2.9650
233,000
Jun 15, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
10,700
Jun 12, 2026
2.8500
2.8630
2.8500
2.8600
2.8600
19,300
Jun 11, 2026
0.014
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
2.8500
2.8500
2.8500
2.8500
2.8500
-
Jun 10, 2026
2.7820
2.8500
2.7820
2.8500
2.8360
165,700
Jun 9, 2026
3.0000
3.0000
2.7900
2.8400
2.8260
15,700
Jun 8, 2026
2.9700
2.9700
2.9110
2.9110
2.8967
109,000
Jun 5, 2026
2.9500
2.9500
2.9500
2.9500
2.9355
21,700
Jun 4, 2026
3.1530
3.1530
3.1530
3.1530
3.1375
-
Jun 3, 2026
3.1650
3.1650
3.1530
3.1530
3.1375
1,400
Jun 2, 2026
3.1700
3.2160
3.1700
3.2160
3.2002
4,500
Jun 1, 2026
3.1210
3.1500
3.1210
3.1500
3.1345
5,000
May 29, 2026
3.2230
3.2600
3.2230
3.2600
3.2440
10,800
May 28, 2026
3.6000
3.6000
3.4150
3.4470
3.4301
4,900
May 27, 2026
2.3300
3.6100
2.3300
3.6100
3.5923
98,900
May 26, 2026
3.5400
3.5400
3.5400
3.5400
3.5226
-
May 22, 2026
3.5020
3.5400
3.5020
3.5400
3.5226
500
May 21, 2026
3.4800
3.4800
3.4800
3.4800
3.4629
4,200
May 20, 2026
3.5050
3.5050
3.5050
3.5050
3.4878
18,000
May 19, 2026
3.5000
3.5000
3.5000
3.5000
3.4828
143,900
May 18, 2026
3.5000
3.6400
3.5000
3.6400
3.6221
500
May 15, 2026
3.6600
3.6600
3.6600
3.6600
3.6420
-
May 14, 2026
3.7500
3.7500
3.6600
3.6600
3.6420
800
May 13, 2026
3.6880
3.7140
3.6880
3.7140
3.6958
1,600
May 12, 2026
3.7450
3.7450
3.6350
3.6350
3.6171
2,500
May 11, 2026
3.7570
3.7600
3.7280
3.7280
3.7097
3,400
May 8, 2026
3.6340
3.6340
3.6340
3.6340
3.6161
300
May 7, 2026
3.5620
3.5920
3.5570
3.5570
3.5395
4,100
May 6, 2026
3.6390
3.6700
3.6220
3.6450
3.6271
24,300
May 5, 2026
3.5240
3.5240
3.5180
3.5180
3.5007
2,500
May 4, 2026
3.4650
3.4650
3.4400
3.4400
3.4231
2,000
May 1, 2026
3.4440
3.4440
3.4440
3.4440
3.4271
-
Apr 30, 2026
3.4440
3.4440
3.4440
3.4440
3.4271
1,500
Apr 29, 2026
3.4700
3.4700
3.4700
3.4700
3.4530
300
Apr 28, 2026
3.5800
3.5800
3.5740
3.5800
3.5624
13,800
Apr 27, 2026
3.5700
3.5700
3.5700
3.5700
3.5525
-
Apr 24, 2026
3.5940
3.6100
3.5700
3.5700
3.5525
39,900
Apr 23, 2026
3.5720
3.5720
3.5720
3.5720
3.5545
-
Apr 22, 2026
3.5720
3.5720
3.5720
3.5720
3.5545
-
Apr 21, 2026
3.5720
3.5720
3.5720
3.5720
3.5545
900
Apr 20, 2026
3.6000
3.6000
3.5300
3.5300
3.5127
30,000
Apr 17, 2026
3.6620
3.6620
3.6500
3.6500
3.6321
6,100
Apr 16, 2026
3.7000
3.7000
3.6400
3.6510
3.6331
8,500
Apr 15, 2026
3.7050
3.7050
3.7050
3.7050
3.6868
1,200
Apr 14, 2026
3.8400
3.8400
3.8400
3.8400
3.8211
-
Apr 13, 2026
3.8400
3.8400
3.8400
3.8400
3.8211
-
Apr 10, 2026
3.8400
3.8400
3.8400
3.8400
3.8211
-
Apr 9, 2026
3.8400
3.8400
3.8400
3.8400
3.8211
100
Apr 8, 2026
3.7800
3.7800
3.7800
3.7800
3.7614
-
Apr 7, 2026
3.7600
3.7800
3.7600
3.7800
3.7614
12,500
Apr 6, 2026
3.7400
3.7600
3.7240
3.7600
3.7415
1,600
Apr 2, 2026
3.7700
3.7900
3.7400
3.7400
3.7216
3,400
Apr 1, 2026
3.6620
3.6620
3.6620
3.6620
3.6440
-
Mar 31, 2026
3.6620
3.6620
3.6620
3.6620
3.6440
1,700
Mar 30, 2026
3.6400
3.6400
3.5300
3.5300
3.5127
1,100
Mar 27, 2026
3.6000
3.6020
3.6000
3.6020
3.5843
400
Mar 26, 2026
3.5600
3.6800
3.5000
3.5000
3.4828
3,800
Mar 25, 2026
3.2700
3.2700
3.2700
3.2700
3.2539
-
Mar 24, 2026
3.2700
3.2700
3.2700
3.2700
3.2539
-
Mar 23, 2026
3.2700
3.2700
3.2700
3.2700
3.2539
-
Mar 20, 2026
3.2700
3.2700
3.2700
3.2700
3.2539
-
Mar 19, 2026
3.2550
3.2700
3.2550
3.2700
3.2539
2,400
Mar 18, 2026
3.3500
3.3500
3.3500
3.3500
3.3335
100
Mar 17, 2026
3.3500
3.3500
3.3500
3.3500
3.3335
100
Mar 16, 2026
3.3100
3.3100
3.3100
3.3100
3.2937
100
Mar 13, 2026
3.4500
3.4500
3.3900
3.3900
3.3733
300
Mar 12, 2026
3.6000
3.6000
3.6000
3.6000
3.5823
-
Mar 11, 2026
3.6000
3.6000
3.6000
3.6000
3.5823
600
Mar 10, 2026
3.1500
3.1500
3.1500
3.1500
3.1345
-
Mar 9, 2026
3.1090
3.2200
3.1020
3.1500
3.1345
3,000
Mar 6, 2026
3.2940
3.3480
3.2940
3.3320
3.3156
7,200
Mar 5, 2026
3.4310
3.4310
3.4310
3.4310
3.4141
300
Mar 4, 2026
3.6400
3.6400
3.6400
3.6400
3.6221
-
Mar 3, 2026
3.5800
3.6400
3.5640
3.6400
3.6221
2,600
Mar 2, 2026
3.8000
3.8000
3.8000
3.8000
3.7813
-
Feb 27, 2026
3.8000
3.8000
3.8000
3.8000
3.7813
500
Feb 26, 2026
3.7320
3.7990
3.7320
3.7990
3.7803
1,500
Feb 25, 2026
3.8100
3.8100
3.8100
3.8100
3.7913
300
Feb 24, 2026
3.6680
3.6680
3.6680
3.6680
3.6500
-
Feb 23, 2026
3.7500
3.7500
3.6680
3.6680
3.6500
1,100
Feb 20, 2026
3.6000
3.6000
3.6000
3.6000
3.5823
100
Feb 19, 2026
3.6200
3.6200
3.6200
3.6200
3.6022
-
Feb 18, 2026
3.6200
3.6200
3.6200
3.6200
3.6022
-
Feb 17, 2026
3.6200
3.6200
3.6200
3.6200
3.6022
600
Feb 13, 2026
3.7700
3.7700
3.7700
3.7700
3.7515
4,100
Feb 12, 2026
3.9400
3.9600
3.9400
3.9600
3.9405
400
Feb 11, 2026
4.1100
4.1100
4.1000
4.1000
4.0799
9,500
Feb 10, 2026
3.9200
3.9200
3.9200
3.9200
3.9007
-
Feb 9, 2026
3.8760
3.9200
3.8760
3.9200
3.9007
38,800
Feb 6, 2026
3.8300
3.8300
3.8000
3.8140
3.7953
3,200
Feb 5, 2026
3.8430
3.8430
3.8200
3.8200
3.8012
500
Feb 4, 2026
3.9200
3.9200
3.9200
3.9200
3.9007
-
Feb 3, 2026
3.8400
4.0300
3.8400
3.9200
3.9007
7,200
Feb 2, 2026
4.0300
4.0300
4.0100
4.0100
3.9903
2,200
Jan 30, 2026
4.0500
4.0500
3.9800
4.0460
4.0261
12,300
Jan 29, 2026
4.1640
4.1680
4.1640
4.1680
4.1475
1,100
Jan 28, 2026
4.6600
4.6600
4.3790
4.4500
4.4281
59,300
Jan 27, 2026
4.6200
4.6200
4.3800
4.5000
4.4779
42,900
Jan 26, 2026
4.6500
4.7800
4.3400
4.4000
4.3784
76,100
Jan 23, 2026
4.3400
4.4300
4.3000
4.4300
4.4082
100,500
Jan 22, 2026
4.6000
4.6000
4.2980
4.4050
4.3834
13,800
Jan 21, 2026
4.5100
4.5100
4.2900
4.3900
4.3684
28,100
Jan 20, 2026
4.0400
4.3300
4.0400
4.2400
4.2192
34,500
Jan 16, 2026
4.3400
4.3400
4.3100
4.3400
4.3187
539,600
Jan 15, 2026
4.2440
4.4000
4.2440
4.3000
4.2789
551,700
Jan 14, 2026
4.3100
4.3300
4.3000
4.3060
4.2848
278,800
Jan 13, 2026
4.2700
4.3200
4.2500
4.3200
4.2988
39,000
Jan 12, 2026
4.2530
4.3000
4.2530
4.2800
4.2590
26,900
Jan 9, 2026
4.3000
4.3500
4.2800
4.3000
4.2789
1,500
Jan 8, 2026
4.3400
4.4200
4.3100
4.3400
4.3187
17,300
Jan 7, 2026
4.5000
4.5000
4.3800
4.3800
4.3585
27,800
Jan 6, 2026
4.4900
4.4900
4.3400
4.4300
4.4082
21,400
Jan 5, 2026
4.3900
4.3900
4.2700
4.3300
4.3087
29,600
Jan 2, 2026
3.8200
4.1000
3.8200
4.0900
4.0699
14,600
Dec 31, 2025
4.0000
4.0200
4.0000
4.0200
4.0003
1,600
Dec 30, 2025
4.0200
4.1100
4.0100
4.0800
4.0600
28,400
Dec 29, 2025
4.2000
4.2000
3.9800
4.0100
3.9903
6,300
Dec 26, 2025
4.0700
4.0700
4.0700
4.0700
4.0500
-
Dec 24, 2025
4.0700
4.0700
4.0700
4.0700
4.0500
-
Dec 23, 2025
4.0700
4.0700
4.0700
4.0700
4.0500
-
Dec 22, 2025
4.0500
4.0700
4.0500
4.0700
4.0500
10,000
Dec 19, 2025
3.8930
3.8930
3.8930
3.8930
3.8739
14,600
Dec 18, 2025
4.0040
4.0040
4.0040
4.0040
3.9843
-
Dec 17, 2025
4.0040
4.0040
4.0040
4.0040
3.9843
-
Dec 16, 2025
4.0040
4.0040
4.0040
4.0040
3.9843
-
Dec 15, 2025
4.0000
4.0040
3.8800
4.0040
3.9843
16,400
Dec 12, 2025
4.0000
4.0000
4.0000
4.0000
3.9804
-
Dec 11, 2025
4.0000
4.0000
4.0000
4.0000
3.9804
-
Dec 10, 2025
4.0000
4.0000
4.0000
4.0000
3.9804
10,200
Dec 9, 2025
3.9420
3.9420
3.9420
3.9420
3.9226
400
Dec 8, 2025
3.9500
4.0500
3.9400
3.9400
3.9206
7,600
Dec 5, 2025
4.0000
4.0200
4.0000
4.0100
3.9903
2,600
Dec 4, 2025
3.9400
3.9900
3.9400
3.9900
3.9704
6,900
Dec 3, 2025
3.8930
4.0000
3.8930
4.0000
3.9804
5,300
Dec 2, 2025
3.8100
3.8410
3.8100
3.8410
3.8221
4,500
Dec 1, 2025
3.7560
3.8400
3.7560
3.7580
3.7395
1,900
Nov 28, 2025
3.6800
3.6800
3.6800
3.6800
3.6619
-
Nov 26, 2025
3.6780
3.6800
3.6600
3.6800
3.6619
7,300
Nov 25, 2025
3.5800
3.5900
3.5750
3.5900
3.5724
5,300
Nov 24, 2025
3.2100
3.4340
3.2100
3.4140
3.3972
15,700
Nov 21, 2025
3.3290
3.4020
3.3290
3.4020
3.3853
12,600
Nov 20, 2025
3.3800
3.3800
3.3600
3.3600
3.3435
1,800
Nov 19, 2025
3.3630
3.3700
3.3500
3.3700
3.3534
2,000
Nov 18, 2025
3.3060
3.3060
3.3060
3.3060
3.2898
10,000
Nov 17, 2025
3.4100
3.4100
3.4100
3.4100
3.3932
-
Nov 14, 2025
3.4100
3.4100
3.4100
3.4100
3.3932
500
Nov 13, 2025
3.5100
3.5100
3.4500
3.4500
3.4331
3,300
Nov 12, 2025
3.4570
3.4570
3.4570
3.4570
3.4400
200
Nov 11, 2025
3.3850
3.5100
3.3850
3.5100
3.4928
3,500
Nov 10, 2025
3.5200
3.5300
3.5000
3.5300
3.5127
11,700
Nov 7, 2025
3.5100
3.5300
3.4900
3.5100
3.4928
3,900
Nov 6, 2025
3.5640
3.6300
3.5400
3.6300
3.6122
4,700
Nov 5, 2025
3.5600
3.5700
3.5240
3.5600
3.5425
8,600
Nov 4, 2025
3.6500
3.6900
3.5620
3.5830
3.5654
6,400
Nov 3, 2025
3.6500
3.6700
3.6500
3.6600
3.6420
13,900
