Cambria Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.430	0.430	0.415	0.425	21.250	338,839
2023-09-12	0.435	0.440	0.410	0.435	21.750	281,146
2023-09-11	0.455	0.455	0.420	0.420	21.000	309,472
2023-09-08	0.445	0.450	0.410	0.435	21.750	355,860
2023-09-07	0.460	0.465	0.420	0.445	22.250	191,290
2023-09-06	0.460	0.480	0.450	0.455	22.750	235,163
2023-09-05	0.480	0.495	0.450	0.450	22.500	347,320
2023-09-01	0.490	0.520	0.490	0.510	25.500	33,050
2023-08-31	0.500	0.520	0.480	0.480	24.000	108,968
2023-08-30	0.510	0.530	0.500	0.500	25.000	234,692
2023-08-29	0.510	0.520	0.510	0.520	26.000	34,487
2023-08-28	0.540	0.540	0.510	0.510	25.500	29,845
2023-08-25	0.550	0.550	0.520	0.520	26.000	24,530
2023-08-24	0.530	0.540	0.530	0.540	27.000	15,015
2023-08-23	0.500	0.530	0.490	0.520	26.000	108,539
2023-08-22	0.510	0.510	0.485	0.500	25.000	50,120
2023-08-21	0.490	0.500	0.485	0.500	25.000	44,106
2023-08-18	0.500	0.510	0.490	0.490	24.500	72,881
2023-08-17	0.530	0.530	0.500	0.500	25.000	89,270
2023-08-16	0.540	0.540	0.530	0.530	26.500	60,337
2023-08-15	0.560	0.560	0.540	0.540	27.000	47,790
2023-08-14	0.550	0.560	0.540	0.550	27.500	34,300
2023-08-11	0.540	0.550	0.540	0.540	27.000	8,456
2023-08-10	0.540	0.550	0.540	0.540	27.000	38,858
2023-08-09	0.540	0.550	0.540	0.540	27.000	41,850
2023-08-08	0.540	0.550	0.540	0.550	27.500	104,958
2023-08-04	0.560	0.560	0.540	0.540	27.000	172,802
2023-08-03	0.550	0.550	0.550	0.550	27.500	154,500
2023-08-02	0.560	0.560	0.550	0.550	27.500	169,260
2023-08-01	0.560	0.570	0.560	0.570	28.500	11,118
2023-07-31	0.580	0.580	0.560	0.560	28.000	27,000
2023-07-28	0.560	0.570	0.560	0.570	28.500	25,987
2023-07-27	0.560	0.570	0.560	0.560	28.000	43,109
2023-07-26	0.570	0.570	0.560	0.560	28.000	69,794
2023-07-25	0.580	0.580	0.560	0.580	29.000	5,700
2023-07-24	0.570	0.570	0.560	0.570	28.500	17,451
2023-07-21	0.580	0.580	0.560	0.570	28.500	47,140
2023-07-20	0.600	0.600	0.570	0.580	29.000	446,765
2023-07-19	0.600	0.600	0.590	0.590	29.500	97,475
2023-07-18	0.590	0.600	0.580	0.600	30.000	29,491
2023-07-17	0.590	0.600	0.590	0.590	29.500	25,900
2023-07-14	0.570	0.590	0.570	0.580	29.000	24,895
2023-07-13	0.590	0.590	0.570	0.570	28.500	124,656
2023-07-12	0.560	0.590	0.560	0.570	28.500	126,600
2023-07-11	0.570	0.570	0.550	0.550	27.500	202,706
2023-07-10	0.570	0.570	0.560	0.560	28.000	73,375
2023-07-07	0.560	0.560	0.550	0.560	28.000	111,565
2023-07-06	0.540	0.560	0.540	0.550	27.500	62,173
2023-07-05	0.550	0.550	0.540	0.550	27.500	48,055
2023-07-04	0.520	0.550	0.520	0.540	27.000	369,784
2023-06-30	0.540	0.540	0.520	0.520	26.000	35,800
2023-06-29	0.520	0.530	0.520	0.520	26.000	33,729
2023-06-28	0.530	0.530	0.480	0.520	26.000	723,652
2023-06-27	0.530	0.550	0.530	0.550	27.500	18,846
2023-06-26	0.560	0.560	0.530	0.550	27.500	108,814
2023-06-23	0.550	0.550	0.540	0.540	27.000	11,893
2023-06-22	0.530	0.550	0.530	0.550	27.500	119,601
2023-06-21	0.500	0.530	0.500	0.530	26.500	81,289
2023-06-20	0.510	0.520	0.480	0.510	25.500	709,550
2023-06-19	0.550	0.550	0.495	0.510	25.500	238,345

← NewerPage 14 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.