Cambria Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.800	2.000	1.800	1.900	1.900	188,200
2026-04-28	1.860	1.940	1.850	1.910	1.910	96,700
2026-04-27	2.060	2.060	1.790	1.900	1.900	178,900
2026-04-24	1.780	2.090	1.740	2.000	2.000	424,100
2026-04-23	1.800	1.800	1.580	1.750	1.750	183,400
2026-04-22	1.460	1.800	1.460	1.750	1.750	400,600
2026-04-21	1.400	1.440	1.340	1.440	1.440	80,500
2026-04-20	1.460	1.460	1.310	1.350	1.350	40,800
2026-04-17	1.300	1.450	1.300	1.450	1.450	87,900
2026-04-16	1.410	1.440	1.220	1.320	1.320	398,900
2026-04-15	1.450	1.490	1.370	1.400	1.400	72,600
2026-04-14	1.500	1.570	1.480	1.520	1.520	118,500
2026-04-13	1.500	1.590	1.420	1.440	1.440	19,700
2026-04-10	1.480	1.590	1.480	1.480	1.480	65,400
2026-04-09	1.490	1.500	1.440	1.480	1.480	71,100
2026-04-08	1.450	1.520	1.430	1.450	1.450	53,200
2026-04-07	1.490	1.500	1.420	1.450	1.450	177,300
2026-04-06	1.450	1.510	1.350	1.490	1.490	32,200
2026-04-02	1.430	1.550	1.430	1.450	1.450	87,900
2026-04-01	1.480	1.570	1.480	1.500	1.500	144,700
2026-03-31	1.300	1.500	1.300	1.490	1.490	108,300
2026-03-30	1.290	1.360	1.280	1.300	1.300	50,600
2026-03-27	1.210	1.230	1.180	1.220	1.220	34,900
2026-03-26	1.200	1.240	1.200	1.200	1.200	41,700
2026-03-25	1.260	1.270	1.200	1.260	1.260	12,200
2026-03-24	1.280	1.280	1.150	1.180	1.180	32,200
2026-03-23	1.100	1.250	1.100	1.240	1.240	8,300
2026-03-20	1.150	1.150	1.040	1.100	1.100	56,400
2026-03-19	1.100	1.200	1.060	1.100	1.100	90,000
2026-03-18	1.330	1.350	1.180	1.250	1.250	84,600
2026-03-17	1.250	1.400	1.220	1.400	1.400	44,100
2026-03-16	1.060	1.250	1.060	1.230	1.230	100,000
2026-03-13	1.200	1.200	1.130	1.130	1.130	42,567
2026-03-12	1.250	1.270	1.130	1.150	1.150	153,400
2026-03-11	1.270	1.320	1.220	1.250	1.250	77,271
2026-03-10	1.350	1.370	1.250	1.280	1.280	269,419
2026-03-09	1.430	1.430	1.320	1.380	1.380	170,828
2026-03-06	1.370	1.430	1.350	1.430	1.430	112,400
2026-03-05	1.470	1.470	1.350	1.350	1.350	176,200
2026-03-04	1.480	1.660	1.120	1.400	1.400	400,000
2026-03-03	1.320	1.490	1.320	1.490	1.490	141,700
2026-03-02	1.470	1.530	1.270	1.490	1.490	285,700
2026-02-27	1.640	1.690	1.420	1.500	1.500	322,700
2026-02-26	1.640	1.750	1.560	1.650	1.650	96,300
2026-02-25	1.440	1.720	1.440	1.620	1.620	127,400
2026-02-24	1.400	1.590	1.400	1.490	1.490	107,200
2026-02-23	1.820	1.820	1.320	1.550	1.550	418,600
2026-02-20	1.850	1.930	1.600	1.720	1.720	251,200
2026-02-19	1.980	1.980	1.800	1.810	1.810	62,900
2026-02-18	2.150	2.150	1.810	2.020	2.020	184,200
2026-02-17	2.040	2.310	1.890	2.000	2.000	54,000
2026-02-13	1.860	2.050	1.850	2.010	2.010	13,100
2026-02-12	1.780	1.870	1.750	1.790	1.790	130,700
2026-02-11	1.800	1.870	1.650	1.790	1.790	146,800
2026-02-10	1.810	1.940	1.740	1.740	1.740	54,100
2026-02-09	1.830	1.850	1.760	1.810	1.810	32,500
2026-02-06	1.850	1.920	1.760	1.900	1.900	52,978
2026-02-05	1.940	1.950	1.790	1.880	1.880	101,575
2026-02-04	1.800	2.060	1.720	1.930	1.930	274,466
2026-02-03	1.590	1.800	1.580	1.800	1.800	53,137

← NewerPage 3 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.