CanCambria Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.485	0.495	0.480	0.495	0.495	56,500
2025-11-04	0.500	0.500	0.500	0.500	0.500	4,040
2025-11-03	0.500	0.500	0.495	0.500	0.500	21,210
2025-10-31	0.495	0.500	0.495	0.500	0.500	39,000
2025-10-30	0.495	0.495	0.475	0.475	0.475	13,478
2025-10-29	0.495	0.495	0.465	0.470	0.470	8,505
2025-10-28	0.495	0.495	0.495	0.495	0.495	2,905
2025-10-27	0.500	0.500	0.495	0.495	0.495	50,566
2025-10-24	0.480	0.495	0.480	0.495	0.495	1,764
2025-10-23	0.480	0.480	0.480	0.480	0.480	4,220
2025-10-22	0.500	0.500	0.470	0.470	0.470	20,050
2025-10-21	0.495	0.495	0.470	0.495	0.495	19,520
2025-10-20	0.500	0.500	0.500	0.500	0.500	6,997
2025-10-17	0.500	0.500	0.500	0.500	0.500	7,932
2025-10-16	0.500	0.500	0.480	0.500	0.500	74,155
2025-10-15	0.500	0.500	0.475	0.500	0.500	73,021
2025-10-14	0.500	0.520	0.490	0.500	0.500	91,952
2025-10-10	0.520	0.520	0.500	0.500	0.500	73,163
2025-10-09	0.510	0.520	0.510	0.520	0.520	23,750
2025-10-08	0.520	0.520	0.510	0.510	0.510	24,000
2025-10-07	0.520	0.520	0.510	0.520	0.520	51,500
2025-10-06	0.490	0.490	0.490	0.490	0.490	32,809
2025-10-03	0.490	0.490	0.490	0.490	0.490	2,198
2025-10-02	0.500	0.500	0.490	0.490	0.490	23,000
2025-10-01	0.530	0.530	0.530	0.530	0.530	0
2025-09-30	0.540	0.550	0.530	0.530	0.530	20,800
2025-09-29	0.530	0.540	0.530	0.540	0.540	11,000
2025-09-26	0.510	0.530	0.500	0.530	0.530	16,430
2025-09-25	0.500	0.500	0.475	0.480	0.480	35,545
2025-09-24	0.540	0.550	0.540	0.550	0.550	8,720
2025-09-23	0.550	0.550	0.495	0.495	0.495	1,500
2025-09-22	0.550	0.550	0.520	0.550	0.550	34,515
2025-09-19	0.540	0.540	0.540	0.540	0.540	8,803
2025-09-18	0.550	0.550	0.550	0.550	0.550	8,042
2025-09-17	0.550	0.550	0.550	0.550	0.550	16,500
2025-09-16	0.540	0.550	0.540	0.550	0.550	37,253
2025-09-15	0.550	0.550	0.550	0.550	0.550	6,000
2025-09-12	0.550	0.550	0.490	0.530	0.530	90,780
2025-09-11	0.550	0.550	0.550	0.550	0.550	69,400
2025-09-10	0.550	0.550	0.500	0.550	0.550	46,160
2025-09-09	0.550	0.550	0.550	0.550	0.550	28,791
2025-09-08	0.550	0.550	0.540	0.540	0.540	28,556
2025-09-05	0.520	0.520	0.520	0.520	0.520	2,000
2025-09-04	0.510	0.510	0.495	0.510	0.510	5,000
2025-09-03	0.550	0.560	0.550	0.550	0.550	85,561
2025-09-02	0.540	0.560	0.540	0.560	0.560	48,500
2025-08-29	0.550	0.550	0.550	0.550	0.550	0
2025-08-28	0.540	0.550	0.540	0.550	0.550	8,000
2025-08-27	0.550	0.550	0.510	0.540	0.540	26,500
2025-08-26	0.540	0.550	0.540	0.550	0.550	13,683
2025-08-25	0.540	0.540	0.540	0.540	0.540	11,500
2025-08-22	0.520	0.520	0.520	0.520	0.520	2,000
2025-08-21	0.520	0.520	0.520	0.520	0.520	25,000
2025-08-20	0.500	0.500	0.500	0.500	0.500	9,000
2025-08-19	0.540	0.540	0.540	0.540	0.540	6,000
2025-08-18	0.550	0.550	0.550	0.550	0.550	2,000
2025-08-15	0.520	0.540	0.520	0.540	0.540	4,500
2025-08-14	0.520	0.520	0.520	0.520	0.520	500
2025-08-13	0.550	0.550	0.540	0.550	0.550	33,000
2025-08-12	0.540	0.540	0.540	0.540	0.540	11,500

← NewerPage 5 of 9 · 495 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.