Cambria Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.680	0.680	0.660	0.670	33.500	93,778
2023-03-20	0.660	0.710	0.660	0.700	35.000	206,386
2023-03-17	0.640	0.670	0.630	0.650	32.500	219,226
2023-03-16	0.650	0.650	0.625	0.630	31.500	83,640
2023-03-15	0.650	0.650	0.630	0.630	31.500	97,887
2023-03-14	0.640	0.670	0.620	0.650	32.500	194,307
2023-03-13	0.660	0.670	0.650	0.650	32.500	89,076
2023-03-10	0.630	0.670	0.630	0.670	33.500	157,320
2023-03-09	0.660	0.670	0.620	0.640	32.000	112,050
2023-03-08	0.630	0.680	0.630	0.680	34.000	148,654
2023-03-07	0.640	0.650	0.620	0.650	32.500	212,247
2023-03-06	0.650	0.660	0.640	0.660	33.000	46,895
2023-03-03	0.650	0.660	0.620	0.640	32.000	70,300
2023-03-02	0.650	0.660	0.640	0.640	32.000	72,119
2023-03-01	0.650	0.660	0.640	0.650	32.500	128,670
2023-02-28	0.640	0.640	0.620	0.630	31.500	53,943
2023-02-27	0.600	0.650	0.600	0.640	32.000	74,376
2023-02-24	0.610	0.610	0.600	0.600	30.000	143,193
2023-02-23	0.630	0.630	0.600	0.610	30.500	141,426
2023-02-22	0.620	0.620	0.580	0.610	30.500	223,200
2023-02-21	0.650	0.650	0.600	0.610	30.500	295,412
2023-02-17	0.650	0.660	0.650	0.660	33.000	141,571
2023-02-16	0.640	0.660	0.630	0.660	33.000	62,327
2023-02-15	0.650	0.650	0.630	0.630	31.500	27,009
2023-02-14	0.630	0.660	0.630	0.640	32.000	38,182
2023-02-13	0.630	0.640	0.630	0.630	31.500	37,943
2023-02-10	0.620	0.650	0.610	0.640	32.000	168,359
2023-02-09	0.690	0.690	0.640	0.640	32.000	217,423
2023-02-08	0.720	0.720	0.670	0.670	33.500	210,880
2023-02-07	0.690	0.720	0.690	0.720	36.000	75,881
2023-02-06	0.700	0.700	0.670	0.700	35.000	400,755
2023-02-03	0.720	0.730	0.700	0.700	35.000	254,775
2023-02-02	0.730	0.740	0.720	0.720	36.000	337,309
2023-02-01	0.740	0.740	0.720	0.730	36.500	37,017
2023-01-31	0.730	0.740	0.720	0.720	36.000	236,770
2023-01-30	0.730	0.740	0.720	0.730	36.500	207,095
2023-01-27	0.750	0.760	0.730	0.740	37.000	112,917
2023-01-26	0.800	0.800	0.750	0.760	38.000	170,474
2023-01-25	0.730	0.800	0.720	0.790	39.500	245,769
2023-01-24	0.730	0.740	0.720	0.720	36.000	661,573
2023-01-23	0.750	0.770	0.710	0.730	36.500	188,831
2023-01-20	0.720	0.740	0.690	0.740	37.000	326,353
2023-01-19	0.730	0.760	0.710	0.760	38.000	244,457
2023-01-18	0.750	0.750	0.715	0.740	37.000	276,626
2023-01-17	0.690	0.740	0.690	0.740	37.000	545,066
2023-01-16	0.710	0.720	0.680	0.690	34.500	156,836
2023-01-13	0.660	0.700	0.660	0.700	35.000	275,567
2023-01-12	0.670	0.680	0.630	0.670	33.500	162,132
2023-01-11	0.650	0.660	0.640	0.650	32.500	99,817
2023-01-10	0.640	0.640	0.620	0.640	32.000	75,522
2023-01-09	0.610	0.670	0.610	0.630	31.500	243,575
2023-01-06	0.620	0.620	0.600	0.620	31.000	229,321
2023-01-05	0.610	0.650	0.595	0.620	31.000	330,262
2023-01-04	0.600	0.620	0.580	0.610	30.500	599,477
2023-01-03	0.540	0.570	0.540	0.560	28.000	211,427
2022-12-30	0.570	0.570	0.500	0.520	26.000	95,829
2022-12-29	0.560	0.560	0.530	0.550	27.500	228,040
2022-12-28	0.580	0.620	0.560	0.570	28.500	881,188
2022-12-23	0.455	0.560	0.455	0.560	28.000	851,826
2022-12-22	0.460	0.495	0.420	0.490	24.500	436,322

← NewerPage 16 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.