Cambria Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.800	0.800	0.750	0.780	39.000	275,195
2024-05-30	0.760	0.800	0.760	0.800	40.000	584,692
2024-05-29	0.730	0.780	0.720	0.760	38.000	1,301,438
2024-05-28	0.700	0.740	0.690	0.730	36.500	749,136
2024-05-27	0.700	0.700	0.690	0.700	35.000	103,744
2024-05-24	0.680	0.700	0.670	0.690	34.500	609,056
2024-05-23	0.680	0.700	0.660	0.670	33.500	271,520
2024-05-22	0.700	0.710	0.670	0.690	34.500	413,741
2024-05-21	0.690	0.730	0.690	0.700	35.000	472,322
2024-05-17	0.730	0.740	0.680	0.690	34.500	5,275,469
2024-05-16	0.750	0.770	0.700	0.700	35.000	1,163,144
2024-05-15	0.760	0.795	0.740	0.780	39.000	664,622
2024-05-14	0.690	0.750	0.690	0.750	37.500	590,937
2024-05-13	0.710	0.720	0.690	0.720	36.000	362,047
2024-05-10	0.720	0.720	0.680	0.710	35.500	225,768
2024-05-09	0.730	0.730	0.690	0.720	36.000	175,095
2024-05-08	0.710	0.720	0.700	0.720	36.000	43,649
2024-05-07	0.700	0.710	0.690	0.710	35.500	114,924
2024-05-06	0.690	0.710	0.690	0.710	35.500	80,113
2024-05-03	0.690	0.690	0.680	0.690	34.500	83,958
2024-05-02	0.720	0.720	0.680	0.680	34.000	197,677
2024-05-01	0.700	0.740	0.680	0.730	36.500	581,682
2024-04-30	0.710	0.720	0.680	0.710	35.500	351,209
2024-04-29	0.740	0.750	0.700	0.730	36.500	311,683
2024-04-26	0.690	0.760	0.690	0.740	37.000	430,463
2024-04-25	0.730	0.740	0.700	0.710	35.500	584,499
2024-04-24	0.770	0.770	0.730	0.750	37.500	408,212
2024-04-23	0.760	0.780	0.760	0.770	38.500	189,311
2024-04-22	0.800	0.800	0.760	0.770	38.500	223,715
2024-04-19	0.800	0.800	0.780	0.800	40.000	282,063
2024-04-18	0.790	0.800	0.780	0.800	40.000	168,690
2024-04-17	0.810	0.810	0.780	0.790	39.500	297,124
2024-04-16	0.830	0.830	0.790	0.800	40.000	465,318
2024-04-15	0.860	0.860	0.800	0.820	41.000	721,042
2024-04-12	0.900	0.910	0.800	0.840	42.000	1,037,985
2024-04-11	0.850	0.890	0.835	0.880	44.000	1,265,003
2024-04-10	0.820	0.850	0.820	0.840	42.000	406,824
2024-04-09	0.810	0.840	0.790	0.830	41.500	542,431
2024-04-08	0.810	0.810	0.740	0.800	40.000	1,566,499
2024-04-05	0.790	0.840	0.790	0.810	40.500	1,441,254
2024-04-04	0.790	0.810	0.780	0.790	39.500	448,615
2024-04-03	0.780	0.840	0.780	0.810	40.500	694,220
2024-04-02	0.770	0.780	0.760	0.780	39.000	157,643
2024-04-01	0.770	0.780	0.750	0.760	38.000	150,785
2024-03-28	0.720	0.750	0.710	0.750	37.500	144,889
2024-03-27	0.720	0.750	0.680	0.720	36.000	675,148
2024-03-26	0.710	0.730	0.690	0.710	35.500	250,020
2024-03-25	0.720	0.720	0.680	0.700	35.000	295,666
2024-03-22	0.730	0.730	0.700	0.710	35.500	254,200
2024-03-21	0.730	0.760	0.710	0.720	36.000	317,206
2024-03-20	0.730	0.730	0.700	0.730	36.500	282,114
2024-03-19	0.730	0.730	0.710	0.730	36.500	191,736
2024-03-18	0.790	0.790	0.730	0.770	38.500	665,526
2024-03-15	0.740	0.770	0.740	0.770	38.500	430,915
2024-03-14	0.740	0.750	0.720	0.740	37.000	608,079
2024-03-13	0.700	0.735	0.700	0.730	36.500	648,244
2024-03-12	0.680	0.700	0.680	0.700	35.000	815,320
2024-03-11	0.680	0.700	0.670	0.690	34.500	1,027,412
2024-03-08	0.650	0.680	0.640	0.680	34.000	293,089
2024-03-07	0.620	0.660	0.620	0.650	32.500	566,965

← NewerPage 11 of 21 · 1,254 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.