Cambria Gold Mines Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.750	0.750	0.700	0.740	0.740	608,471
2026-10-20	0.720	0.760	0.710	0.750	0.750	787,411
2026-10-19	0.730	0.780	0.690	0.730	0.730	906,936
2026-10-16	0.710	0.720	0.700	0.710	0.710	435,475
2026-10-15	0.750	0.750	0.700	0.720	0.720	436,000
2026-10-14	0.760	0.760	0.710	0.710	0.710	728,100
2026-10-13	0.800	0.800	0.740	0.760	0.760	645,800
2026-10-09	0.760	0.820	0.760	0.770	0.770	812,500
2026-10-08	0.770	0.770	0.730	0.730	0.730	502,400
2026-10-07	0.790	0.790	0.750	0.760	0.760	694,700
2026-10-06	0.780	0.790	0.760	0.790	0.790	508,900
2026-10-05	0.800	0.800	0.760	0.760	0.760	268,700
2026-10-02	0.790	0.790	0.770	0.770	0.770	523,400
2026-10-01	0.780	0.790	0.770	0.790	0.790	266,700
2026-09-30	0.800	0.800	0.760	0.760	0.760	171,900
2026-09-29	0.820	0.820	0.770	0.770	0.770	656,100
2026-09-28	0.850	0.850	0.800	0.800	0.800	651,500
2026-09-25	0.880	0.880	0.840	0.840	0.840	320,100
2026-09-24	0.880	0.890	0.840	0.870	0.870	455,900
2026-09-23	0.900	0.900	0.840	0.860	0.860	384,000
2026-09-22	0.870	0.910	0.850	0.910	0.910	820,600
2026-09-21	0.850	0.870	0.830	0.850	0.850	381,800
2026-09-18	0.880	0.880	0.840	0.840	0.840	437,500
2026-09-17	0.900	0.930	0.860	0.880	0.880	657,200
2026-09-16	0.910	0.920	0.890	0.900	0.900	3,058,900
2026-09-15	0.910	0.940	0.880	0.910	0.910	464,800
2026-09-14	0.880	0.950	0.880	0.930	0.930	456,300
2026-09-11	0.950	0.950	0.890	0.910	0.910	805,700
2026-09-10	1.010	1.010	0.910	0.940	0.940	411,100
2026-09-09	0.990	1.020	0.980	1.010	1.010	1,032,000
2026-09-08	1.030	1.030	0.970	0.980	0.980	843,300
2026-09-04	1.010	1.030	0.980	1.020	1.020	353,800
2026-09-03	1.020	1.030	1.000	1.010	1.010	140,100
2026-09-02	0.930	1.000	0.910	1.000	1.000	1,014,400
2026-09-01	0.980	0.980	0.920	0.940	0.940	710,900
2026-08-31	1.010	1.010	0.970	0.990	0.990	205,800
2026-08-28	1.040	1.040	0.970	0.980	0.980	566,800
2026-08-27	1.010	1.040	1.000	1.010	1.010	680,900
2026-08-26	1.070	1.070	0.990	1.010	1.010	410,900
2026-08-25	0.920	1.050	0.910	1.050	1.050	1,615,000
2026-08-24	0.920	0.930	0.910	0.920	0.920	126,400
2026-08-21	0.920	0.930	0.900	0.920	0.920	464,100
2026-08-20	0.920	0.930	0.880	0.900	0.900	723,400
2026-08-19	0.910	0.940	0.890	0.890	0.890	752,800
2026-08-18	0.910	0.930	0.870	0.880	0.880	504,000
2026-08-17	0.900	0.920	0.890	0.910	0.910	422,000
2026-08-14	0.890	0.910	0.870	0.880	0.880	443,200
2026-08-13	0.940	0.940	0.870	0.890	0.890	491,900
2026-08-12	0.960	0.960	0.930	0.940	0.940	206,700
2026-08-11	0.970	0.970	0.910	0.950	0.950	290,700
2026-08-10	0.970	0.970	0.930	0.950	0.950	196,100
2026-08-07	0.890	0.980	0.890	0.970	0.970	503,200
2026-08-06	0.880	0.880	0.860	0.880	0.880	248,600
2026-08-05	0.860	0.890	0.840	0.880	0.880	531,400
2026-08-04	0.760	0.840	0.760	0.830	0.830	536,600
2026-07-31	0.780	0.780	0.750	0.750	0.750	167,600
2026-07-30	0.790	0.810	0.780	0.790	0.790	610,600
2026-07-29	0.780	0.810	0.760	0.800	0.800	465,600
2026-07-28	0.830	0.830	0.780	0.780	0.780	378,800
2026-07-27	0.810	0.860	0.810	0.830	0.830	446,500

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.