Cambria Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.600	0.620	0.600	0.620	31.000	944,623
2024-03-05	0.640	0.650	0.610	0.610	30.500	215,458
2024-03-04	0.590	0.660	0.590	0.630	31.500	1,500,034
2024-03-01	0.570	0.600	0.560	0.590	29.500	300,512
2024-02-29	0.570	0.580	0.560	0.560	28.000	351,453
2024-02-28	0.580	0.590	0.560	0.570	28.500	293,453
2024-02-27	0.560	0.570	0.550	0.570	28.500	478,102
2024-02-26	0.570	0.570	0.540	0.560	28.000	543,433
2024-02-23	0.560	0.560	0.550	0.550	27.500	408,506
2024-02-22	0.550	0.570	0.530	0.570	28.500	835,446
2024-02-21	0.580	0.580	0.515	0.550	27.500	1,184,618
2024-02-20	0.600	0.600	0.530	0.560	28.000	1,104,575
2024-02-16	0.580	0.580	0.530	0.560	28.000	665,123
2024-02-15	0.530	0.570	0.520	0.570	28.500	317,412
2024-02-14	0.550	0.550	0.510	0.530	26.500	178,475
2024-02-13	0.550	0.560	0.540	0.540	27.000	134,983
2024-02-12	0.570	0.570	0.550	0.560	28.000	128,067
2024-02-09	0.550	0.590	0.520	0.570	28.500	532,212
2024-02-08	0.570	0.570	0.520	0.530	26.500	302,237
2024-02-07	0.600	0.600	0.540	0.550	27.500	549,697
2024-02-06	0.610	0.610	0.585	0.590	29.500	308,383
2024-02-05	0.620	0.620	0.590	0.590	29.500	299,585
2024-02-02	0.600	0.635	0.600	0.620	31.000	768,748
2024-02-01	0.630	0.665	0.600	0.620	31.000	327,679
2024-01-31	0.690	0.720	0.630	0.650	32.500	817,449
2024-01-30	0.650	0.730	0.600	0.700	35.000	2,717,395
2024-01-29	0.560	0.700	0.540	0.700	35.000	3,661,675
2024-01-26	0.480	0.550	0.470	0.550	27.500	734,896
2024-01-25	0.435	0.500	0.435	0.500	25.000	1,344,635
2024-01-24	0.460	0.460	0.440	0.450	22.500	428,114
2024-01-23	0.450	0.465	0.445	0.460	23.000	2,973,102
2024-01-22	0.500	0.500	0.485	0.495	24.750	91,038
2024-01-19	0.520	0.520	0.500	0.500	25.000	66,509
2024-01-18	0.510	0.510	0.500	0.510	25.500	86,148
2024-01-17	0.500	0.520	0.500	0.510	25.500	171,107
2024-01-16	0.500	0.510	0.490	0.510	25.500	311,654
2024-01-15	0.500	0.500	0.490	0.495	24.750	71,186
2024-01-12	0.520	0.520	0.490	0.490	24.500	164,240
2024-01-11	0.530	0.530	0.490	0.490	24.500	241,988
2024-01-10	0.540	0.540	0.510	0.510	25.500	416,805
2024-01-09	0.530	0.530	0.520	0.520	26.000	107,237
2024-01-08	0.510	0.530	0.510	0.520	26.000	78,780
2024-01-05	0.520	0.530	0.520	0.530	26.500	128,870
2024-01-04	0.530	0.550	0.520	0.520	26.000	105,555
2024-01-03	0.520	0.530	0.510	0.520	26.000	126,288
2024-01-02	0.495	0.550	0.495	0.540	27.000	484,831
2023-12-29	0.495	0.500	0.485	0.490	24.500	190,308
2023-12-28	0.500	0.510	0.480	0.480	24.000	146,554
2023-12-27	0.510	0.530	0.490	0.510	25.500	317,908
2023-12-22	0.510	0.520	0.485	0.500	25.000	569,646
2023-12-21	0.455	0.510	0.455	0.510	25.500	103,471
2023-12-20	0.455	0.470	0.440	0.470	23.500	218,883
2023-12-19	0.465	0.470	0.450	0.455	22.750	265,392
2023-12-18	0.470	0.480	0.455	0.455	22.750	252,576
2023-12-15	0.425	0.480	0.425	0.480	24.000	258,693
2023-12-14	0.430	0.455	0.410	0.435	21.750	153,525
2023-12-13	0.410	0.425	0.390	0.410	20.500	377,952
2023-12-12	0.405	0.405	0.390	0.395	19.750	240,140
2023-12-11	0.425	0.425	0.400	0.400	20.000	258,241
2023-12-08	0.450	0.450	0.420	0.425	21.250	143,449

← NewerPage 12 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.