Colonial Coal International Corp. CAD
TSXV · Canada · Energy Minerals
CAD 1.94+0.01 (+0.52%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1.94 | +0.52% | CAD 1.95 | CAD 1.95 | CAD 1.94 | 2.49K |
| 2026-10-01 | CAD 1.93 | -2.53% | CAD 1.98 | CAD 2.01 | CAD 1.89 | 116.60K |
| 2026-09-30 | CAD 1.98 | +3.66% | CAD 1.90 | CAD 1.98 | CAD 1.90 | 28.90K |
| 2026-09-29 | CAD 1.91 | +1.06% | CAD 1.89 | CAD 1.92 | CAD 1.86 | 54.90K |
| 2026-09-28 | CAD 1.89 | -3.57% | CAD 1.94 | CAD 1.94 | CAD 1.88 | 67.30K |
| 2026-09-25 | CAD 1.96 | -2.00% | CAD 2.00 | CAD 2.04 | CAD 1.95 | 48.90K |
| 2026-09-24 | CAD 2.00 | +3.63% | CAD 1.94 | CAD 2.00 | CAD 1.92 | 38.10K |
| 2026-09-23 | CAD 1.93 | -0.52% | CAD 1.98 | CAD 1.98 | CAD 1.91 | 70.50K |
| 2026-09-22 | CAD 1.94 | -3.96% | CAD 1.98 | CAD 1.98 | CAD 1.93 | 78.00K |
| 2026-09-21 | CAD 2.02 | -3.81% | CAD 2.05 | CAD 2.05 | CAD 1.95 | 111.80K |
| 2026-09-18 | CAD 2.10 | +1.45% | CAD 2.04 | CAD 2.10 | CAD 2.00 | 103.20K |
| 2026-09-17 | CAD 2.07 | +0.98% | CAD 2.06 | CAD 2.10 | CAD 2.03 | 83.40K |
| 2026-09-16 | CAD 2.05 | -0.49% | CAD 2.06 | CAD 2.09 | CAD 2.03 | 37.60K |
| 2026-09-15 | CAD 2.06 | +0.98% | CAD 2.05 | CAD 2.09 | CAD 2.02 | 47.40K |
| 2026-09-14 | CAD 2.04 | -2.86% | CAD 2.12 | CAD 2.12 | CAD 2.02 | 62.50K |
| 2026-09-11 | CAD 2.10 | +1.94% | CAD 2.07 | CAD 2.13 | CAD 2.02 | 83.10K |
| 2026-09-10 | CAD 2.06 | -4.19% | CAD 2.15 | CAD 2.15 | CAD 2.04 | 107.80K |
| 2026-09-09 | CAD 2.15 | +2.87% | CAD 2.11 | CAD 2.20 | CAD 2.11 | 107.00K |
| 2026-09-08 | CAD 2.09 | -13.28% | CAD 2.35 | CAD 2.35 | CAD 2.08 | 157.50K |
| 2026-09-04 | CAD 2.41 | +6.64% | CAD 2.25 | CAD 2.41 | CAD 2.23 | 38.50K |
| 2026-09-03 | CAD 2.26 | -1.31% | CAD 2.30 | CAD 2.35 | CAD 2.25 | 125.00K |
| 2026-09-02 | CAD 2.29 | +5.53% | CAD 2.17 | CAD 2.32 | CAD 2.17 | 148.10K |
| 2026-09-01 | CAD 2.17 | -3.56% | CAD 2.25 | CAD 2.25 | CAD 2.16 | 98.80K |
| 2026-08-31 | CAD 2.25 | +9.76% | CAD 2.06 | CAD 2.29 | CAD 2.06 | 288.10K |
| 2026-08-28 | CAD 2.05 | -2.38% | CAD 2.09 | CAD 2.09 | CAD 2.03 | 42.70K |
| 2026-08-27 | CAD 2.10 | +0.96% | CAD 2.06 | CAD 2.10 | CAD 2.03 | 131.10K |
| 2026-08-26 | CAD 2.08 | -1.89% | CAD 2.13 | CAD 2.13 | CAD 2.07 | 30.30K |
| 2026-08-25 | CAD 2.12 | +1.44% | CAD 2.09 | CAD 2.13 | CAD 2.06 | 85.10K |
| 2026-08-24 | CAD 2.09 | -2.34% | CAD 2.15 | CAD 2.15 | CAD 2.02 | 92.40K |
| 2026-08-21 | CAD 2.14 | +4.39% | CAD 2.05 | CAD 2.15 | CAD 2.04 | 75.00K |
| 2026-08-20 | CAD 2.05 | -0.97% | CAD 2.07 | CAD 2.08 | CAD 2.02 | 92.10K |
| 2026-08-19 | CAD 2.07 | -0.96% | CAD 2.09 | CAD 2.09 | CAD 2.00 | 115.20K |
| 2026-08-18 | CAD 2.09 | -1.42% | CAD 2.14 | CAD 2.14 | CAD 2.04 | 134.40K |
| 2026-08-17 | CAD 2.12 | -3.64% | CAD 2.19 | CAD 2.20 | CAD 2.11 | 91.60K |
| 2026-08-14 | CAD 2.20 | -3.51% | CAD 2.26 | CAD 2.28 | CAD 2.19 | 83.10K |
| 2026-08-13 | CAD 2.28 | +2.24% | CAD 2.21 | CAD 2.31 | CAD 2.19 | 78.80K |
| 2026-08-12 | CAD 2.23 | -0.89% | CAD 2.25 | CAD 2.25 | CAD 2.17 | 70.50K |
| 2026-08-11 | CAD 2.25 | 0.00% | CAD 2.27 | CAD 2.27 | CAD 2.21 | 17.20K |
| 2026-08-10 | CAD 2.25 | 0.00% | CAD 2.25 | CAD 2.26 | CAD 2.23 | 62.50K |
| 2026-08-07 | CAD 2.25 | +0.45% | CAD 2.24 | CAD 2.27 | CAD 2.18 | 44.30K |
| 2026-08-06 | CAD 2.24 | +0.90% | CAD 2.24 | CAD 2.26 | CAD 2.18 | 96.80K |
| 2026-08-05 | CAD 2.22 | -4.31% | CAD 2.31 | CAD 2.33 | CAD 2.22 | 60.10K |
| 2026-08-04 | CAD 2.32 | -0.85% | CAD 2.35 | CAD 2.39 | CAD 2.31 | 85.10K |
| 2026-07-31 | CAD 2.34 | -2.90% | CAD 2.40 | CAD 2.40 | CAD 2.31 | 73.80K |
| 2026-07-30 | CAD 2.41 | +0.84% | CAD 2.40 | CAD 2.41 | CAD 2.36 | 35.00K |
| 2026-07-29 | CAD 2.39 | -0.83% | CAD 2.42 | CAD 2.42 | CAD 2.36 | 62.70K |
| 2026-07-28 | CAD 2.41 | -2.82% | CAD 2.50 | CAD 2.50 | CAD 2.39 | 62.20K |
| 2026-07-27 | CAD 2.48 | -3.88% | CAD 2.59 | CAD 2.59 | CAD 2.45 | 134.50K |
| 2026-07-24 | CAD 2.58 | +13.16% | CAD 2.35 | CAD 2.60 | CAD 2.35 | 310.90K |
| 2026-07-23 | CAD 2.28 | -0.87% | CAD 2.28 | CAD 2.29 | CAD 2.24 | 26.70K |
| 2026-07-22 | CAD 2.30 | -0.43% | CAD 2.30 | CAD 2.35 | CAD 2.29 | 37.60K |
| 2026-07-21 | CAD 2.31 | +4.52% | CAD 2.24 | CAD 2.35 | CAD 2.21 | 39.40K |
| 2026-07-20 | CAD 2.21 | +1.84% | CAD 2.18 | CAD 2.23 | CAD 2.18 | 14.60K |
| 2026-07-17 | CAD 2.17 | +1.40% | CAD 2.13 | CAD 2.19 | CAD 2.10 | 48.50K |
| 2026-07-16 | CAD 2.14 | -6.14% | CAD 2.28 | CAD 2.28 | CAD 1.97 | 125.10K |
| 2026-07-15 | CAD 2.28 | +0.44% | CAD 2.28 | CAD 2.33 | CAD 2.22 | 96.70K |
| 2026-07-14 | CAD 2.27 | -2.99% | CAD 2.35 | CAD 2.38 | CAD 2.23 | 79.20K |
| 2026-07-13 | CAD 2.34 | -0.85% | CAD 2.36 | CAD 2.43 | CAD 2.29 | 88.90K |
| 2026-07-10 | CAD 2.36 | 0.00% | CAD 2.35 | CAD 2.40 | CAD 2.33 | 37.10K |
| 2026-07-09 | CAD 2.36 | +1.72% | CAD 2.33 | CAD 2.42 | CAD 2.32 | 98.40K |
| 2026-07-08 | CAD 2.32 | -1.28% | CAD 2.39 | CAD 2.39 | CAD 2.25 | 62.10K |
| 2026-07-07 | CAD 2.35 | +1.29% | CAD 2.31 | CAD 2.39 | CAD 2.23 | 109.40K |
| 2026-07-06 | CAD 2.32 | +3.57% | CAD 2.24 | CAD 2.34 | CAD 2.21 | 97.90K |
| 2026-07-03 | CAD 2.24 | 0.00% | CAD 2.22 | CAD 2.24 | CAD 2.19 | 47.80K |
| 2026-07-02 | CAD 2.24 | -2.18% | CAD 2.29 | CAD 2.30 | CAD 2.20 | 76.80K |
| 2026-06-30 | CAD 2.29 | +0.88% | CAD 2.25 | CAD 2.33 | CAD 2.25 | 44.60K |
| 2026-06-29 | CAD 2.27 | +0.89% | CAD 2.25 | CAD 2.27 | CAD 2.22 | 22.70K |
| 2026-06-26 | CAD 2.25 | -0.44% | CAD 2.27 | CAD 2.30 | CAD 2.25 | 19.80K |
| 2026-06-25 | CAD 2.26 | -2.59% | CAD 2.31 | CAD 2.40 | CAD 2.26 | 51.70K |
| 2026-06-24 | CAD 2.32 | +1.31% | CAD 2.30 | CAD 2.32 | CAD 2.26 | 70.20K |
| 2026-06-23 | CAD 2.29 | -2.97% | CAD 2.34 | CAD 2.34 | CAD 2.28 | 57.80K |
| 2026-06-22 | CAD 2.36 | -1.26% | CAD 2.40 | CAD 2.47 | CAD 2.32 | 69.70K |
| 2026-06-19 | CAD 2.39 | -4.02% | CAD 2.49 | CAD 2.49 | CAD 2.38 | 77.00K |
| 2026-06-18 | CAD 2.49 | +4.18% | CAD 2.41 | CAD 2.54 | CAD 2.41 | 131.90K |
| 2026-06-17 | CAD 2.39 | +4.82% | CAD 2.29 | CAD 2.41 | CAD 2.28 | 52.20K |
| 2026-06-16 | CAD 2.28 | 0.00% | CAD 2.29 | CAD 2.31 | CAD 2.26 | 87.00K |
| 2026-06-15 | CAD 2.28 | -4.60% | CAD 2.39 | CAD 2.45 | CAD 2.28 | 128.70K |
| 2026-06-12 | CAD 2.39 | +1.70% | CAD 2.39 | CAD 2.41 | CAD 2.32 | 78.50K |
| 2026-06-11 | CAD 2.35 | +1.73% | CAD 2.33 | CAD 2.37 | CAD 2.31 | 35.10K |
| 2026-06-10 | CAD 2.31 | -2.12% | CAD 2.37 | CAD 2.38 | CAD 2.29 | 71.30K |
| 2026-06-09 | CAD 2.36 | -2.88% | CAD 2.38 | CAD 2.39 | CAD 2.29 | 91.70K |
| 2026-06-08 | CAD 2.43 | -4.33% | CAD 2.50 | CAD 2.50 | CAD 2.40 | 82.90K |
| 2026-06-05 | CAD 2.54 | 0.00% | CAD 2.55 | CAD 2.55 | CAD 2.44 | 171.50K |
| 2026-06-04 | CAD 2.54 | -1.17% | CAD 2.58 | CAD 2.59 | CAD 2.51 | 65.30K |
| 2026-06-03 | CAD 2.57 | -8.54% | CAD 2.79 | CAD 2.79 | CAD 2.55 | 140.60K |
| 2026-06-02 | CAD 2.81 | +9.34% | CAD 2.60 | CAD 2.85 | CAD 2.56 | 345.90K |
| 2026-06-01 | CAD 2.57 | +0.78% | CAD 2.52 | CAD 2.62 | CAD 2.50 | 112.50K |
| 2026-05-29 | CAD 2.55 | -0.39% | CAD 2.56 | CAD 2.59 | CAD 2.50 | 56.30K |
| 2026-05-28 | CAD 2.56 | +0.39% | CAD 2.55 | CAD 2.61 | CAD 2.51 | 78.60K |
| 2026-05-27 | CAD 2.55 | -2.30% | CAD 2.64 | CAD 2.64 | CAD 2.53 | 63.60K |