Cambria Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.700	1.700	1.540	1.580	1.580	64,684
2026-01-30	1.680	1.700	1.400	1.700	1.700	177,712
2026-01-29	1.900	1.910	1.700	1.820	1.820	157,063
2026-01-28	1.770	1.950	1.770	1.850	1.850	321,629
2026-01-27	1.740	1.750	1.600	1.750	1.750	151,000
2026-01-26	1.750	1.800	1.660	1.750	1.750	155,789
2026-01-23	1.950	1.990	1.310	1.740	1.740	309,210
2026-01-22	1.530	1.990	1.430	1.900	1.900	405,242
2026-01-21	1.200	1.500	1.110	1.430	1.430	298,807
2026-01-20	0.950	1.050	0.950	1.020	1.020	102,276
2026-01-19	0.910	0.990	0.900	0.960	0.960	91,631
2026-01-16	0.910	0.920	0.880	0.910	0.910	57,947
2026-01-15	0.950	0.950	0.890	0.910	0.910	161,115
2026-01-14	0.920	0.950	0.890	0.950	0.950	271,934
2026-01-13	0.900	0.950	0.900	0.920	0.920	218,761
2026-01-12	0.990	0.990	0.890	0.900	0.900	237,859
2026-01-09	0.990	1.000	0.890	0.920	0.920	314,566
2026-01-08	0.980	0.990	0.970	0.970	0.970	152,764
2026-01-07	1.000	1.000	0.980	0.980	0.980	81,069
2026-01-06	1.050	1.080	0.960	0.990	0.990	119,923
2026-01-05	0.870	1.100	0.870	1.000	1.000	113,270
2026-01-02	0.780	0.870	0.780	0.850	0.850	77,551
2025-12-31	0.790	0.800	0.740	0.750	0.750	200,694
2025-12-30	0.750	0.790	0.700	0.730	0.730	309,936
2025-12-29	0.800	0.800	0.740	0.790	0.790	218,092
2025-12-24	0.750	0.780	0.740	0.740	0.740	81,935
2025-12-23	0.730	0.750	0.730	0.740	0.740	174,680
2025-12-22	0.850	0.850	0.660	0.730	0.730	315,416
2025-12-19	0.650	0.850	0.650	0.850	0.850	70,249
2025-12-18	0.660	0.800	0.600	0.660	0.660	129,689
2025-12-17	0.960	0.960	0.770	0.770	0.770	53,818
2025-12-16	0.720	0.960	0.720	0.960	0.960	17,215
2025-12-15	0.020	0.020	0.015	0.015	0.750	1,204,124
2025-12-12	0.015	0.020	0.015	0.020	1.000	689,769
2025-12-11	0.015	0.020	0.015	0.020	1.000	304,812
2025-12-10	0.020	0.025	0.015	0.015	0.750	15,651,511
2025-12-09	0.025	0.025	0.020	0.020	1.000	1,515,606
2025-12-08	0.020	0.025	0.020	0.025	1.250	949,636
2025-12-05	0.025	0.025	0.020	0.025	1.250	680,137
2025-12-04	0.020	0.025	0.020	0.025	1.250	5,321,150
2025-12-03	0.020	0.020	0.015	0.015	0.750	248,500
2025-12-02	0.020	0.020	0.015	0.015	0.750	1,300,560
2025-12-01	0.020	0.020	0.015	0.015	0.750	1,567,388
2025-11-28	0.020	0.025	0.020	0.025	1.250	1,840,668
2025-11-27	0.020	0.025	0.015	0.015	0.750	1,218,122
2025-11-26	0.020	0.025	0.020	0.020	1.000	1,277,913
2025-11-25	0.025	0.025	0.020	0.020	1.000	2,949,950
2025-11-24	0.025	0.030	0.020	0.025	1.250	407,919
2025-11-21	0.025	0.030	0.025	0.025	1.250	814,044
2025-11-20	0.030	0.030	0.025	0.025	1.250	305,100
2025-11-19	0.025	0.030	0.025	0.030	1.500	1,551,610
2025-11-18	0.030	0.035	0.025	0.030	1.500	3,936,489
2025-11-17	0.035	0.040	0.030	0.035	1.750	3,571,822
2025-11-14	0.035	0.035	0.030	0.035	1.750	1,183,704
2025-11-13	0.035	0.040	0.035	0.040	2.000	3,770,385
2025-11-12	0.035	0.040	0.035	0.035	1.750	2,350,358
2025-11-11	0.045	0.045	0.035	0.035	1.750	2,349,156
2025-11-10	0.045	0.050	0.040	0.040	2.000	2,748,271
2025-11-07	0.045	0.045	0.040	0.045	2.250	1,305,395
2025-11-06	0.040	0.045	0.040	0.045	2.250	103,366

← NewerPage 4 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.