CanCambria Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.550	0.550	0.550	0.550	0.550	10,091
2025-08-08	0.530	0.550	0.530	0.550	0.550	42,520
2025-08-07	0.530	0.550	0.520	0.520	0.520	37,200
2025-08-06	0.520	0.520	0.520	0.520	0.520	37,500
2025-08-05	0.520	0.520	0.520	0.520	0.520	35,500
2025-08-01	0.520	0.520	0.520	0.520	0.520	0
2025-07-31	0.520	0.520	0.520	0.520	0.520	20,500
2025-07-30	0.500	0.500	0.500	0.500	0.500	28,000
2025-07-29	0.520	0.520	0.510	0.510	0.510	17,500
2025-07-28	0.540	0.550	0.540	0.540	0.540	21,000
2025-07-25	0.550	0.550	0.550	0.550	0.550	0
2025-07-24	0.550	0.550	0.550	0.550	0.550	0
2025-07-23	0.550	0.550	0.550	0.550	0.550	1,200
2025-07-22	0.550	0.550	0.550	0.550	0.550	0
2025-07-21	0.550	0.550	0.520	0.550	0.550	8,013
2025-07-18	0.540	0.550	0.540	0.540	0.540	4,740
2025-07-17	0.530	0.530	0.510	0.510	0.510	10,500
2025-07-16	0.560	0.560	0.560	0.560	0.560	2,000
2025-07-15	0.580	0.580	0.510	0.510	0.510	19,200
2025-07-14	0.600	0.600	0.600	0.600	0.600	0
2025-07-11	0.600	0.600	0.600	0.600	0.600	0
2025-07-10	0.600	0.600	0.600	0.600	0.600	0
2025-07-09	0.600	0.600	0.600	0.600	0.600	2,355
2025-07-08	0.640	0.640	0.640	0.640	0.640	0
2025-07-07	0.640	0.640	0.640	0.640	0.640	1,000
2025-07-04	0.600	0.640	0.600	0.640	0.640	9,500
2025-07-03	0.520	0.520	0.520	0.520	0.520	0
2025-07-02	0.520	0.520	0.520	0.520	0.520	14,163
2025-06-30	0.630	0.630	0.580	0.620	0.620	40,010
2025-06-27	0.600	0.600	0.600	0.600	0.600	5,500
2025-06-26	0.610	0.610	0.610	0.610	0.610	0
2025-06-25	0.610	0.610	0.610	0.610	0.610	500
2025-06-24	0.640	0.640	0.640	0.640	0.640	2,500
2025-06-23	0.640	0.640	0.640	0.640	0.640	0
2025-06-20	0.640	0.640	0.640	0.640	0.640	9,272
2025-06-19	0.630	0.640	0.630	0.640	0.640	8,500
2025-06-18	0.650	0.650	0.600	0.600	0.600	3,500
2025-06-17	0.600	0.650	0.600	0.650	0.650	18,900
2025-06-16	0.680	0.680	0.600	0.600	0.600	4,407
2025-06-13	0.640	0.640	0.640	0.640	0.640	5,005
2025-06-12	0.620	0.640	0.620	0.640	0.640	3,000
2025-06-11	0.690	0.690	0.690	0.690	0.690	66,000
2025-06-10	0.700	0.700	0.700	0.700	0.700	3,000
2025-06-09	0.700	0.700	0.700	0.700	0.700	0
2025-06-06	0.760	0.780	0.700	0.700	0.700	29,500
2025-06-05	0.780	0.780	0.750	0.750	0.750	11,250
2025-06-04	0.780	0.780	0.760	0.760	0.760	24,000
2025-06-03	0.780	0.780	0.760	0.760	0.760	3,300
2025-06-02	0.780	0.780	0.760	0.780	0.780	12,522
2025-05-30	0.800	0.800	0.750	0.750	0.750	4,500
2025-05-29	0.820	0.830	0.790	0.800	0.800	22,200
2025-05-28	0.800	0.800	0.750	0.800	0.800	45,761
2025-05-27	0.830	0.880	0.830	0.830	0.830	660,806
2025-05-26	0.760	0.890	0.760	0.810	0.810	804,087
2025-05-23	0.680	0.750	0.660	0.730	0.730	513,156
2025-05-22	0.620	0.680	0.600	0.680	0.680	702,403
2025-05-21	0.620	0.630	0.620	0.630	0.630	103,658
2025-05-20	0.620	0.630	0.600	0.620	0.620	58,000
2025-05-16	0.590	0.630	0.580	0.620	0.620	48,431
2025-05-15	0.630	0.630	0.590	0.630	0.630	68,578

← NewerPage 6 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.