CanCambria Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.510	0.610	0.510	0.610	0.610	92,500
2025-05-13	0.500	0.500	0.500	0.500	0.500	16,000
2025-05-12	0.500	0.510	0.500	0.500	0.500	39,500
2025-05-09	0.490	0.500	0.490	0.500	0.500	14,000
2025-05-08	0.490	0.490	0.490	0.490	0.490	17,000
2025-05-07	0.500	0.500	0.500	0.500	0.500	7,000
2025-05-06	0.530	0.530	0.530	0.530	0.530	20,000
2025-05-05	0.530	0.530	0.530	0.530	0.530	1,000
2025-05-02	0.500	0.500	0.500	0.500	0.500	0
2025-05-01	0.500	0.500	0.500	0.500	0.500	0
2025-04-30	0.500	0.500	0.500	0.500	0.500	1,500
2025-04-29	0.550	0.550	0.550	0.550	0.550	0
2025-04-28	0.550	0.550	0.550	0.550	0.550	0
2025-04-25	0.550	0.550	0.550	0.550	0.550	0
2025-04-24	0.550	0.550	0.550	0.550	0.550	3,000
2025-04-23	0.500	0.500	0.500	0.500	0.500	4,000
2025-04-22	0.550	0.550	0.550	0.550	0.550	2,500
2025-04-21	0.550	0.550	0.550	0.550	0.550	0
2025-04-17	0.550	0.550	0.550	0.550	0.550	0
2025-04-16	0.550	0.550	0.550	0.550	0.550	0
2025-04-15	0.550	0.550	0.550	0.550	0.550	2,000
2025-04-14	0.500	0.500	0.500	0.500	0.500	25,000
2025-04-11	0.495	0.523	0.495	0.523	0.523	5,500
2025-04-10	0.550	0.550	0.550	0.550	0.550	0
2025-04-09	0.480	0.550	0.480	0.550	0.550	9,442
2025-04-08	0.515	0.550	0.515	0.550	0.550	1,266
2025-04-07	0.480	0.480	0.480	0.480	0.480	7,236
2025-04-04	0.530	0.530	0.510	0.510	0.510	19,630
2025-04-03	0.640	0.660	0.610	0.630	0.630	15,500
2025-04-02	0.610	0.700	0.600	0.700	0.700	69,999
2025-04-01	0.500	0.600	0.475	0.570	0.570	150,687
2025-03-31	0.450	0.450	0.420	0.440	0.440	39,567
2025-03-28	0.450	0.475	0.450	0.450	0.450	4,953
2025-03-27	0.475	0.475	0.450	0.450	0.450	8,689
2025-03-26	0.450	0.450	0.450	0.450	0.450	3,000
2025-03-25	0.475	0.475	0.475	0.475	0.475	0
2025-03-24	0.475	0.475	0.475	0.475	0.475	0
2025-03-21	0.455	0.475	0.455	0.475	0.475	10,500
2025-03-20	0.455	0.455	0.455	0.455	0.455	2,500
2025-03-19	0.495	0.495	0.473	0.473	0.473	3,000
2025-03-18	0.450	0.450	0.450	0.450	0.450	0
2025-03-17	0.450	0.450	0.450	0.450	0.450	500
2025-03-14	0.450	0.500	0.450	0.500	0.500	3,700
2025-03-13	0.450	0.450	0.450	0.450	0.450	3,800
2025-03-12	0.455	0.455	0.450	0.450	0.450	7,500
2025-03-11	0.450	0.450	0.450	0.450	0.450	5,000
2025-03-10	0.420	0.465	0.420	0.465	0.465	6,000
2025-03-07	0.520	0.520	0.520	0.520	0.520	0
2025-03-06	0.500	0.520	0.500	0.520	0.520	4,000
2025-03-05	0.520	0.520	0.520	0.520	0.520	0
2025-03-04	0.520	0.520	0.520	0.520	0.520	600
2025-03-03	0.520	0.520	0.520	0.520	0.520	0
2025-02-28	0.520	0.520	0.520	0.520	0.520	1,000
2025-02-27	0.500	0.520	0.500	0.520	0.520	7,256
2025-02-26	0.500	0.500	0.500	0.500	0.500	0
2025-02-25	0.500	0.500	0.500	0.500	0.500	0
2025-02-24	0.500	0.500	0.500	0.500	0.500	1,000
2025-02-21	0.500	0.500	0.500	0.500	0.500	0
2025-02-20	0.500	0.500	0.500	0.500	0.500	1,500
2025-02-19	0.500	0.500	0.500	0.500	0.500	20,000

← NewerPage 7 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.