CanCambria Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.390	0.400	0.390	0.400	0.400	1,175
2026-01-30	0.425	0.425	0.425	0.425	0.425	0
2026-01-29	0.425	0.435	0.425	0.425	0.425	22,360
2026-01-28	0.410	0.450	0.410	0.435	0.435	106,250
2026-01-27	0.400	0.435	0.400	0.435	0.435	121,139
2026-01-26	0.410	0.410	0.400	0.400	0.400	124,019
2026-01-23	0.425	0.425	0.410	0.420	0.420	36,057
2026-01-22	0.420	0.450	0.415	0.450	0.450	35,388
2026-01-21	0.420	0.420	0.420	0.420	0.420	1,000
2026-01-20	0.440	0.440	0.420	0.420	0.420	25,100
2026-01-19	0.435	0.435	0.405	0.425	0.425	66,006
2026-01-16	0.435	0.435	0.410	0.435	0.435	18,770
2026-01-15	0.435	0.435	0.435	0.435	0.435	2,300
2026-01-14	0.410	0.410	0.410	0.410	0.410	500
2026-01-13	0.410	0.410	0.410	0.410	0.410	0
2026-01-12	0.410	0.410	0.410	0.410	0.410	1,264
2026-01-09	0.435	0.435	0.435	0.435	0.435	0
2026-01-08	0.410	0.435	0.410	0.435	0.435	7,525
2026-01-07	0.385	0.445	0.385	0.445	0.445	4,616
2026-01-06	0.390	0.390	0.385	0.385	0.385	4,500
2026-01-05	0.410	0.410	0.385	0.385	0.385	25,239
2026-01-02	0.445	0.450	0.400	0.400	0.400	49,830
2025-12-31	0.395	0.395	0.395	0.395	0.395	500
2025-12-30	0.440	0.440	0.395	0.395	0.395	9,200
2025-12-29	0.390	0.445	0.375	0.440	0.440	15,961
2025-12-24	0.400	0.400	0.400	0.400	0.400	0
2025-12-23	0.445	0.450	0.400	0.400	0.400	28,344
2025-12-22	0.410	0.425	0.410	0.425	0.425	1,007
2025-12-19	0.415	0.415	0.415	0.415	0.415	2,000
2025-12-18	0.445	0.450	0.445	0.450	0.450	5,539
2025-12-17	0.455	0.455	0.445	0.450	0.450	51,735
2025-12-16	0.385	0.450	0.380	0.450	0.450	19,123
2025-12-15	0.460	0.460	0.320	0.390	0.390	25,570
2025-12-12	0.450	0.450	0.420	0.420	0.420	13,300
2025-12-11	0.465	0.465	0.440	0.445	0.445	99,048
2025-12-10	0.470	0.480	0.465	0.470	0.470	39,318
2025-12-09	0.500	0.500	0.480	0.480	0.480	38,000
2025-12-08	0.520	0.520	0.520	0.520	0.520	6,764
2025-12-05	0.490	0.520	0.465	0.520	0.520	119,104
2025-12-04	0.475	0.475	0.465	0.470	0.470	42,138
2025-12-03	0.490	0.500	0.465	0.465	0.465	109,930
2025-12-02	0.520	0.580	0.485	0.485	0.485	181,153
2025-12-01	0.475	0.570	0.475	0.530	0.530	119,663
2025-11-28	0.500	0.500	0.500	0.500	0.500	3,000
2025-11-27	0.500	0.500	0.500	0.500	0.500	0
2025-11-26	0.500	0.500	0.500	0.500	0.500	713
2025-11-25	0.475	0.475	0.475	0.475	0.475	2,000
2025-11-24	0.500	0.500	0.500	0.500	0.500	7,437
2025-11-21	0.490	0.490	0.490	0.490	0.490	1,041
2025-11-20	0.490	0.500	0.490	0.495	0.495	15,607
2025-11-19	0.500	0.500	0.500	0.500	0.500	13,318
2025-11-18	0.500	0.500	0.475	0.475	0.475	10,793
2025-11-17	0.500	0.500	0.500	0.500	0.500	22,937
2025-11-14	0.500	0.500	0.500	0.500	0.500	1,164
2025-11-13	0.490	0.500	0.490	0.500	0.500	12,141
2025-11-12	0.495	0.500	0.495	0.500	0.500	23,720
2025-11-11	0.455	0.465	0.455	0.455	0.455	8,109
2025-11-10	0.500	0.500	0.455	0.455	0.455	13,900
2025-11-07	0.480	0.480	0.480	0.480	0.480	26,519
2025-11-06	0.485	0.490	0.480	0.480	0.480	37,695

← NewerPage 4 of 5 · 253 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.