Cambria Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	0.440	0.470	0.430	0.440	22.000	124,541
2023-12-06	0.495	0.495	0.430	0.440	22.000	416,455
2023-12-05	0.510	0.520	0.490	0.490	24.500	309,248
2023-12-04	0.540	0.550	0.495	0.500	25.000	288,705
2023-12-01	0.490	0.540	0.480	0.520	26.000	357,620
2023-11-30	0.495	0.540	0.490	0.490	24.500	310,483
2023-11-29	0.455	0.550	0.455	0.520	26.000	508,582
2023-11-28	0.430	0.470	0.430	0.470	23.500	145,113
2023-11-27	0.425	0.430	0.420	0.425	21.250	45,470
2023-11-24	0.425	0.435	0.420	0.430	21.500	109,191
2023-11-23	0.435	0.435	0.415	0.420	21.000	64,800
2023-11-22	0.415	0.430	0.415	0.430	21.500	33,725
2023-11-21	0.400	0.425	0.400	0.425	21.250	270,988
2023-11-20	0.415	0.415	0.390	0.395	19.750	169,425
2023-11-17	0.400	0.415	0.400	0.415	20.750	143,636
2023-11-16	0.400	0.420	0.400	0.410	20.500	295,455
2023-11-15	0.410	0.420	0.400	0.400	20.000	412,019
2023-11-14	0.390	0.410	0.390	0.400	20.000	489,366
2023-11-13	0.420	0.430	0.395	0.400	20.000	77,967
2023-11-10	0.430	0.440	0.390	0.415	20.750	395,292
2023-11-09	0.405	0.425	0.405	0.420	21.000	33,450
2023-11-08	0.430	0.430	0.400	0.410	20.500	90,445
2023-11-07	0.435	0.440	0.410	0.430	21.500	172,965
2023-11-06	0.440	0.440	0.410	0.435	21.750	246,336
2023-11-03	0.405	0.440	0.400	0.435	21.750	475,490
2023-11-02	0.395	0.395	0.365	0.380	19.000	256,106
2023-11-01	0.400	0.400	0.390	0.390	19.500	95,638
2023-10-31	0.395	0.410	0.390	0.390	19.500	122,162
2023-10-30	0.380	0.410	0.380	0.395	19.750	433,628
2023-10-27	0.360	0.380	0.360	0.380	19.000	161,360
2023-10-26	0.370	0.370	0.360	0.360	18.000	99,210
2023-10-25	0.370	0.375	0.360	0.375	18.750	158,458
2023-10-24	0.370	0.385	0.355	0.355	17.750	151,284
2023-10-23	0.405	0.405	0.373	0.375	18.750	95,438
2023-10-20	0.400	0.400	0.385	0.385	19.250	91,570
2023-10-19	0.360	0.400	0.360	0.400	20.000	331,466
2023-10-18	0.355	0.375	0.350	0.370	18.500	202,540
2023-10-17	0.355	0.355	0.350	0.353	17.625	31,530
2023-10-16	0.360	0.370	0.350	0.360	18.000	145,436
2023-10-13	0.350	0.370	0.350	0.360	18.000	627,061
2023-10-12	0.355	0.360	0.340	0.340	17.000	153,116
2023-10-11	0.350	0.360	0.335	0.335	16.750	312,754
2023-10-10	0.355	0.360	0.340	0.345	17.250	277,948
2023-10-06	0.345	0.360	0.345	0.355	17.750	423,375
2023-10-05	0.365	0.370	0.350	0.350	17.500	346,319
2023-10-04	0.380	0.385	0.365	0.365	18.250	221,145
2023-10-03	0.370	0.380	0.365	0.370	18.500	174,577
2023-10-02	0.390	0.390	0.365	0.370	18.500	464,522
2023-09-29	0.410	0.410	0.375	0.375	18.750	436,020
2023-09-28	0.390	0.400	0.385	0.385	19.250	115,970
2023-09-27	0.400	0.400	0.380	0.390	19.500	1,724,003
2023-09-26	0.420	0.420	0.385	0.385	19.250	350,389
2023-09-25	0.435	0.435	0.405	0.410	20.500	123,470
2023-09-22	0.440	0.445	0.430	0.440	22.000	59,062
2023-09-21	0.440	0.440	0.420	0.430	21.500	18,000
2023-09-20	0.440	0.460	0.440	0.450	22.500	152,906
2023-09-19	0.475	0.475	0.430	0.440	22.000	101,674
2023-09-18	0.470	0.470	0.445	0.460	23.000	56,317
2023-09-15	0.420	0.470	0.420	0.455	22.750	595,747
2023-09-14	0.430	0.430	0.400	0.430	21.500	565,378

← NewerPage 13 of 21 · 1,254 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.