CanCambria Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.550	0.550	0.520	0.520	0.520	8,590
2025-02-14	0.510	0.510	0.510	0.510	0.510	3,500
2025-02-13	0.580	0.580	0.580	0.580	0.580	0
2025-02-12	0.580	0.580	0.580	0.580	0.580	1,000
2025-02-11	0.530	0.530	0.530	0.530	0.530	728
2025-02-10	0.550	0.550	0.550	0.550	0.550	0
2025-02-07	0.550	0.550	0.550	0.550	0.550	2,002
2025-02-06	0.550	0.550	0.550	0.550	0.550	8,500
2025-02-05	0.600	0.600	0.600	0.600	0.600	0
2025-02-04	0.600	0.600	0.600	0.600	0.600	4,000
2025-02-03	0.550	0.600	0.550	0.600	0.600	9,250
2025-01-31	0.600	0.600	0.600	0.600	0.600	0
2025-01-30	0.600	0.600	0.600	0.600	0.600	14,150
2025-01-29	0.600	0.600	0.600	0.600	0.600	0
2025-01-28	0.580	0.600	0.580	0.600	0.600	6,000
2025-01-27	0.560	0.560	0.550	0.560	0.560	45,500
2025-01-24	0.630	0.630	0.630	0.630	0.630	0
2025-01-23	0.630	0.630	0.630	0.630	0.630	0
2025-01-22	0.630	0.630	0.630	0.630	0.630	0
2025-01-21	0.630	0.650	0.630	0.630	0.630	36,404
2025-01-20	0.640	0.650	0.640	0.650	0.650	20,000
2025-01-17	0.640	0.640	0.640	0.640	0.640	1,001
2025-01-16	0.640	0.640	0.640	0.640	0.640	10,000
2025-01-15	0.620	0.650	0.620	0.650	0.650	23,000
2025-01-14	0.610	0.610	0.610	0.610	0.610	1,000
2025-01-13	0.600	0.610	0.600	0.610	0.610	10,519
2025-01-10	0.630	0.630	0.630	0.630	0.630	3,250
2025-01-09	0.640	0.640	0.630	0.630	0.630	13,950
2025-01-08	0.640	0.650	0.610	0.640	0.640	29,907
2025-01-07	0.600	0.630	0.600	0.630	0.630	12,600
2025-01-06	0.570	0.600	0.570	0.600	0.600	14,840
2025-01-03	0.650	0.650	0.620	0.620	0.620	46,360
2025-01-02	0.700	0.700	0.700	0.700	0.700	1,500
2024-12-31	0.720	0.720	0.720	0.720	0.720	0
2024-12-30	0.720	0.720	0.720	0.720	0.720	3,025
2024-12-27	0.700	0.700	0.700	0.700	0.700	8,000
2024-12-24	0.700	0.700	0.700	0.700	0.700	0
2024-12-23	0.700	0.700	0.700	0.700	0.700	2,500
2024-12-20	0.700	0.700	0.700	0.700	0.700	7,500
2024-12-19	0.700	0.700	0.700	0.700	0.700	1,000
2024-12-18	0.700	0.700	0.700	0.700	0.700	500
2024-12-17	0.700	0.700	0.700	0.700	0.700	1,000
2024-12-16	0.580	0.720	0.580	0.700	0.700	44,525
2024-12-13	0.730	0.730	0.670	0.670	0.670	4,933
2024-12-12	0.750	0.750	0.710	0.730	0.730	46,266
2024-12-11	0.800	0.800	0.750	0.750	0.750	7,363
2024-12-10	0.830	0.830	0.820	0.820	0.820	5,971
2024-12-09	0.820	0.850	0.800	0.830	0.830	98,519
2024-12-06	0.780	0.835	0.780	0.800	0.800	85,100
2024-12-05	0.750	0.780	0.710	0.760	0.760	81,700
2024-12-04	0.750	0.750	0.750	0.750	0.750	31,600
2024-12-03	0.770	0.790	0.700	0.750	0.750	143,657
2024-12-02	0.590	0.800	0.590	0.760	0.760	259,118
2024-11-29	0.600	0.600	0.590	0.600	0.600	10,765
2024-11-28	0.530	0.530	0.530	0.530	0.530	0
2024-11-27	0.530	0.600	0.530	0.530	0.530	50,960
2024-11-26	0.520	0.520	0.520	0.520	0.520	2,006
2024-11-25	0.500	0.520	0.500	0.520	0.520	42,100
2024-11-22	0.510	0.510	0.510	0.510	0.510	0
2024-11-21	0.520	0.520	0.510	0.510	0.510	13,550

← NewerPage 8 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.