Cambria Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.520	0.545	0.520	0.540	27.000	672,826
2024-08-26	0.520	0.540	0.500	0.540	27.000	648,967
2024-08-23	0.520	0.530	0.500	0.510	25.500	207,992
2024-08-22	0.550	0.550	0.500	0.500	25.000	585,561
2024-08-21	0.570	0.570	0.540	0.550	27.500	576,573
2024-08-20	0.580	0.580	0.540	0.560	28.000	799,653
2024-08-19	0.590	0.590	0.550	0.560	28.000	1,038,018
2024-08-16	0.540	0.635	0.530	0.570	28.500	2,310,794
2024-08-15	0.530	0.550	0.520	0.520	26.000	246,925
2024-08-14	0.510	0.530	0.500	0.510	25.500	750,126
2024-08-13	0.470	0.520	0.455	0.500	25.000	728,214
2024-08-12	0.405	0.478	0.375	0.455	22.750	1,377,730
2024-08-09	0.440	0.440	0.415	0.415	20.750	287,801
2024-08-08	0.405	0.435	0.400	0.430	21.500	1,336,881
2024-08-07	0.415	0.430	0.400	0.405	20.250	3,592,478
2024-08-06	0.395	0.420	0.360	0.405	20.250	4,024,919
2024-08-02	0.430	0.430	0.400	0.400	20.000	2,039,283
2024-08-01	0.445	0.450	0.428	0.435	21.750	1,777,344
2024-07-31	0.440	0.455	0.430	0.445	22.250	1,178,646
2024-07-30	0.460	0.470	0.455	0.460	23.000	369,745
2024-07-29	0.500	0.500	0.450	0.450	22.500	506,185
2024-07-26	0.460	0.490	0.460	0.480	24.000	432,227
2024-07-25	0.450	0.485	0.415	0.470	23.500	3,649,125
2024-07-24	0.460	0.470	0.453	0.455	22.750	255,853
2024-07-23	0.465	0.468	0.445	0.445	22.250	266,737
2024-07-22	0.435	0.470	0.430	0.455	22.750	652,534
2024-07-19	0.425	0.440	0.425	0.435	21.750	436,880
2024-07-18	0.475	0.475	0.425	0.425	21.250	1,033,450
2024-07-17	0.500	0.500	0.448	0.450	22.500	1,033,819
2024-07-16	0.480	0.510	0.475	0.485	24.250	1,413,804
2024-07-15	0.440	0.498	0.430	0.475	23.750	1,533,942
2024-07-12	0.465	0.465	0.440	0.445	22.250	766,963
2024-07-11	0.425	0.465	0.425	0.465	23.250	2,263,578
2024-07-10	0.450	0.450	0.420	0.420	21.000	3,488,691
2024-07-09	0.450	0.450	0.420	0.440	22.000	3,253,571
2024-07-08	0.520	0.520	0.475	0.475	23.750	1,234,414
2024-07-05	0.480	0.510	0.470	0.495	24.750	450,439
2024-07-04	0.465	0.485	0.460	0.470	23.500	1,222,563
2024-07-03	0.470	0.500	0.450	0.465	23.250	841,007
2024-07-02	0.560	0.560	0.500	0.510	25.500	309,312
2024-06-28	0.510	0.560	0.495	0.560	28.000	728,969
2024-06-27	0.510	0.520	0.490	0.495	24.750	1,590,542
2024-06-26	0.590	0.590	0.520	0.530	26.500	379,581
2024-06-25	0.600	0.600	0.560	0.580	29.000	310,314
2024-06-24	0.640	0.640	0.590	0.590	29.500	357,656
2024-06-21	0.590	0.640	0.590	0.630	31.500	787,906
2024-06-20	0.630	0.630	0.580	0.590	29.500	1,718,994
2024-06-19	0.650	0.650	0.620	0.630	31.500	419,680
2024-06-18	0.660	0.680	0.635	0.635	31.750	459,463
2024-06-17	0.700	0.700	0.670	0.670	33.500	166,648
2024-06-14	0.700	0.710	0.690	0.700	35.000	193,357
2024-06-13	0.710	0.710	0.680	0.680	34.000	200,475
2024-06-12	0.730	0.730	0.710	0.710	35.500	457,404
2024-06-11	0.760	0.760	0.720	0.720	36.000	345,986
2024-06-10	0.760	0.770	0.755	0.760	38.000	1,037,843
2024-06-07	0.750	0.770	0.750	0.770	38.500	477,457
2024-06-06	0.770	0.780	0.760	0.760	38.000	89,797
2024-06-05	0.740	0.780	0.740	0.770	38.500	388,239
2024-06-04	0.750	0.770	0.740	0.760	38.000	594,078
2024-06-03	0.760	0.790	0.750	0.760	38.000	637,200

← NewerPage 10 of 21 · 1,260 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.