Colonial Coal International Corp. - CAD.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.42	1.4	1.4	1.43	1.4	45,633
August 15, 2025	1.43	1.42	1.42	1.45	1.41	38,649
August 14, 2025	1.36	1.46	1.46	1.47	1.36	89,400
August 13, 2025	1.36	1.37	1.37	1.37	1.32	150,412
August 12, 2025	1.34	1.33	1.33	1.38	1.33	51,014
August 11, 2025	1.36	1.37	1.37	1.38	1.31	109,511
August 08, 2025	1.36	1.33	1.33	1.36	1.33	17,741
August 07, 2025	1.35	1.35	1.35	1.37	1.3	59,131
August 06, 2025	1.39	1.38	1.38	1.4	1.38	19,315
August 05, 2025	1.43	1.39	1.39	1.43	1.39	53,551
August 01, 2025	1.44	1.42	1.42	1.45	1.4	23,400
July 31, 2025	1.42	1.5	1.5	1.5	1.4	53,200
July 30, 2025	1.5	1.45	1.45	1.51	1.43	31,500
July 29, 2025	1.49	1.48	1.48	1.54	1.42	114,800
July 28, 2025	1.61	1.49	1.49	1.62	1.46	318,032
July 25, 2025	1.6	1.6	1.6	1.61	1.56	19,700
July 24, 2025	1.65	1.6	1.6	1.67	1.6	36,919
July 23, 2025	1.63	1.68	1.68	1.7	1.62	20,600
July 22, 2025	1.54	1.62	1.62	1.63	1.53	49,349
July 21, 2025	1.58	1.54	1.54	1.58	1.52	27,609
July 18, 2025	1.57	1.55	1.55	1.58	1.52	52,700
July 17, 2025	1.53	1.56	1.56	1.59	1.52	52,632
July 16, 2025	1.56	1.51	1.51	1.56	1.5	26,203
July 15, 2025	1.5	1.57	1.57	1.59	1.5	80,645
July 14, 2025	1.35	1.48	1.48	1.5	1.35	252,426
July 11, 2025	1.39	1.36	1.36	1.39	1.35	16,035
July 10, 2025	1.38	1.38	1.38	1.39	1.36	23,400
July 09, 2025	1.37	1.36	1.36	1.37	1.35	11,733
July 08, 2025	1.32	1.36	1.36	1.4	1.32	72,800
July 07, 2025	1.35	1.32	1.32	1.35	1.31	72,007
July 04, 2025	1.36	1.36	1.36	1.39	1.3	10,539
July 03, 2025	1.31	1.39	1.39	1.41	1.31	39,422
July 02, 2025	1.3	1.31	1.31	1.34	1.3	52,700
June 30, 2025	1.32	1.32	1.32	1.34	1.28	86,858
June 27, 2025	1.39	1.35	1.35	1.4	1.32	63,500
June 26, 2025	1.4	1.37	1.37	1.4	1.36	17,123
June 25, 2025	1.41	1.4	1.4	1.43	1.39	11,003
June 24, 2025	1.44	1.4	1.4	1.45	1.38	63,803
June 23, 2025	1.46	1.45	1.45	1.47	1.42	13,038
June 20, 2025	1.46	1.5	1.5	1.51	1.44	28,708
June 19, 2025	1.43	1.45	1.45	1.46	1.43	34,823
June 18, 2025	1.39	1.4	1.4	1.41	1.39	31,900
June 17, 2025	1.39	1.38	1.38	1.4	1.36	59,305
June 16, 2025	1.38	1.38	1.38	1.39	1.37	23,900
June 13, 2025	1.39	1.38	1.38	1.4	1.37	55,637
June 12, 2025	1.45	1.41	1.41	1.46	1.4	40,843
June 11, 2025	1.45	1.43	1.43	1.45	1.42	24,634
June 10, 2025	1.42	1.44	1.44	1.45	1.4	70,049
June 09, 2025	1.5	1.45	1.45	1.51	1.44	19,620
June 06, 2025	1.43	1.51	1.51	1.58	1.39	68,341
June 05, 2025	1.48	1.45	1.45	1.48	1.43	70,891
June 04, 2025	1.55	1.51	1.51	1.55	1.5	65,000
June 03, 2025	1.59	1.55	1.55	1.59	1.53	16,715
June 02, 2025	1.58	1.6	1.6	1.68	1.56	49,700
May 30, 2025	1.51	1.57	1.57	1.57	1.51	38,504
May 29, 2025	1.53	1.52	1.52	1.53	1.5	27,121
May 28, 2025	1.56	1.54	1.54	1.56	1.5	34,843
May 27, 2025	1.57	1.56	1.56	1.57	1.53	12,343
May 26, 2025	1.55	1.56	1.56	1.58	1.55	15,600
May 23, 2025	1.57	1.56	1.56	1.58	1.52	44,637

Colonial Coal International Corp. (CAD.V) TSXV