Cambria Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.520	0.530	0.465	0.465	23.250	1,189,711
2023-06-15	0.510	0.530	0.500	0.520	26.000	531,476
2023-06-14	0.530	0.540	0.510	0.520	26.000	330,458
2023-06-13	0.570	0.570	0.510	0.520	26.000	382,526
2023-06-12	0.560	0.580	0.540	0.540	27.000	381,007
2023-06-09	0.580	0.580	0.530	0.550	27.500	257,363
2023-06-08	0.590	0.590	0.560	0.570	28.500	200,593
2023-06-07	0.600	0.610	0.590	0.590	29.500	138,374
2023-06-06	0.620	0.630	0.600	0.610	30.500	153,105
2023-06-05	0.600	0.630	0.590	0.610	30.500	200,082
2023-06-02	0.610	0.640	0.590	0.590	29.500	176,330
2023-06-01	0.600	0.620	0.590	0.610	30.500	261,660
2023-05-31	0.620	0.620	0.580	0.580	29.000	150,297
2023-05-30	0.590	0.620	0.580	0.580	29.000	379,369
2023-05-29	0.570	0.590	0.560	0.580	29.000	41,508
2023-05-26	0.560	0.590	0.560	0.580	29.000	181,766
2023-05-25	0.590	0.600	0.570	0.570	28.500	115,304
2023-05-24	0.570	0.580	0.560	0.560	28.000	326,000
2023-05-23	0.590	0.590	0.570	0.570	28.500	51,027
2023-05-19	0.570	0.590	0.570	0.580	29.000	61,556
2023-05-18	0.610	0.610	0.560	0.585	29.250	272,834
2023-05-17	0.590	0.610	0.590	0.600	30.000	60,735
2023-05-16	0.640	0.640	0.590	0.600	30.000	589,418
2023-05-15	0.640	0.660	0.620	0.630	31.500	100,970
2023-05-12	0.660	0.660	0.630	0.640	32.000	210,263
2023-05-11	0.670	0.670	0.640	0.650	32.500	76,033
2023-05-10	0.670	0.680	0.660	0.660	33.000	63,107
2023-05-09	0.660	0.670	0.660	0.670	33.500	316,243
2023-05-08	0.640	0.660	0.640	0.640	32.000	149,660
2023-05-05	0.650	0.660	0.620	0.650	32.500	211,931
2023-05-04	0.650	0.660	0.650	0.660	33.000	54,802
2023-05-03	0.660	0.680	0.660	0.660	33.000	116,850
2023-05-02	0.610	0.660	0.610	0.660	33.000	153,508
2023-05-01	0.640	0.640	0.620	0.620	31.000	18,572
2023-04-28	0.640	0.650	0.620	0.640	32.000	39,500
2023-04-27	0.630	0.640	0.630	0.630	31.500	7,176
2023-04-26	0.640	0.650	0.630	0.630	31.500	65,094
2023-04-25	0.610	0.650	0.610	0.650	32.500	47,966
2023-04-24	0.630	0.630	0.610	0.630	31.500	53,500
2023-04-21	0.630	0.640	0.610	0.620	31.000	88,985
2023-04-20	0.640	0.640	0.620	0.620	31.000	325,134
2023-04-19	0.660	0.660	0.620	0.620	31.000	272,602
2023-04-18	0.680	0.680	0.650	0.650	32.500	207,499
2023-04-17	0.680	0.700	0.620	0.670	33.500	25,442,261
2023-04-14	0.710	0.710	0.680	0.680	34.000	663,662
2023-04-13	0.710	0.730	0.690	0.700	35.000	424,707
2023-04-12	0.690	0.710	0.680	0.690	34.500	891,215
2023-04-11	0.680	0.690	0.680	0.680	34.000	167,000
2023-04-10	0.690	0.690	0.660	0.660	33.000	176,184
2023-04-05	0.690	0.690	0.660	0.660	33.000	60,234
2023-04-04	0.690	0.690	0.660	0.680	34.000	443,488
2023-04-03	0.690	0.690	0.670	0.690	34.500	214,994
2023-03-31	0.710	0.710	0.690	0.690	34.500	92,006
2023-03-30	0.680	0.710	0.680	0.700	35.000	192,580
2023-03-29	0.680	0.700	0.680	0.690	34.500	34,090
2023-03-28	0.680	0.680	0.670	0.680	34.000	135,542
2023-03-27	0.680	0.680	0.640	0.680	34.000	220,622
2023-03-24	0.660	0.680	0.660	0.660	33.000	34,475
2023-03-23	0.680	0.680	0.650	0.660	33.000	139,453
2023-03-22	0.660	0.670	0.660	0.660	33.000	128,796

← NewerPage 15 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.