Cambria Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.400	0.495	0.400	0.455	22.750	488,693
2022-12-20	0.410	0.415	0.393	0.405	20.250	1,108,836
2022-12-19	0.430	0.430	0.400	0.400	20.000	511,721
2022-12-16	0.440	0.450	0.390	0.390	19.500	778,634
2022-12-15	0.460	0.465	0.440	0.445	22.250	439,286
2022-12-14	0.480	0.480	0.460	0.460	23.000	479,220
2022-12-13	0.480	0.480	0.445	0.460	23.000	411,613
2022-12-12	0.435	0.510	0.420	0.430	21.500	757,924
2022-12-09	0.415	0.415	0.390	0.390	19.500	130,795
2022-12-08	0.415	0.420	0.405	0.420	21.000	122,648
2022-12-07	0.375	0.400	0.375	0.395	19.750	58,695
2022-12-06	0.390	0.395	0.375	0.380	19.000	165,681
2022-12-05	0.410	0.410	0.385	0.385	19.250	138,577
2022-12-02	0.410	0.420	0.390	0.410	20.500	140,875
2022-12-01	0.405	0.415	0.390	0.395	19.750	478,949
2022-11-30	0.390	0.400	0.385	0.390	19.500	86,782
2022-11-29	0.390	0.400	0.385	0.385	19.250	81,527
2022-11-28	0.420	0.420	0.390	0.390	19.500	42,077
2022-11-25	0.435	0.435	0.410	0.415	20.750	334,372
2022-11-24	0.400	0.445	0.400	0.425	21.250	75,990
2022-11-23	0.415	0.420	0.395	0.405	20.250	65,675
2022-11-22	0.385	0.415	0.380	0.415	20.750	52,718
2022-11-21	0.400	0.400	0.380	0.400	20.000	58,316
2022-11-18	0.390	0.395	0.375	0.390	19.500	236,222
2022-11-17	0.400	0.400	0.370	0.400	20.000	403,029
2022-11-16	0.410	0.420	0.395	0.405	20.250	216,229
2022-11-15	0.415	0.415	0.390	0.400	20.000	160,671
2022-11-14	0.430	0.450	0.385	0.400	20.000	243,322
2022-11-11	0.460	0.460	0.430	0.430	21.500	189,413
2022-11-10	0.430	0.470	0.430	0.455	22.750	223,539
2022-11-09	0.450	0.475	0.415	0.415	20.750	330,710
2022-11-08	0.425	0.450	0.425	0.440	22.000	333,078
2022-11-07	0.440	0.440	0.415	0.430	21.500	187,453
2022-11-04	0.430	0.430	0.415	0.430	21.500	13,049
2022-11-03	0.445	0.455	0.410	0.420	21.000	187,123
2022-11-02	0.460	0.460	0.430	0.440	22.000	161,100
2022-11-01	0.455	0.455	0.440	0.450	22.500	115,287
2022-10-31	0.420	0.455	0.410	0.430	21.500	302,408
2022-10-28	0.375	0.430	0.375	0.430	21.500	291,892
2022-10-27	0.385	0.390	0.370	0.390	19.500	89,039
2022-10-26	0.380	0.380	0.365	0.380	19.000	121,103
2022-10-25	0.405	0.410	0.370	0.370	18.500	72,095
2022-10-24	0.380	0.415	0.380	0.415	20.750	214,946
2022-10-21	0.360	0.370	0.360	0.360	18.000	40,368
2022-10-20	0.375	0.375	0.360	0.365	18.250	79,525
2022-10-19	0.385	0.385	0.365	0.375	18.750	276,362
2022-10-18	0.405	0.405	0.380	0.385	19.250	68,775
2022-10-17	0.385	0.395	0.380	0.380	19.000	100,177
2022-10-14	0.385	0.400	0.380	0.395	19.750	313,943
2022-10-13	0.375	0.380	0.345	0.380	19.000	284,078
2022-10-12	0.405	0.420	0.365	0.375	18.750	458,853
2022-10-11	0.400	0.410	0.370	0.400	20.000	452,874
2022-10-07	0.410	0.410	0.400	0.400	20.000	130,089
2022-10-06	0.410	0.420	0.400	0.410	20.500	65,020
2022-10-05	0.400	0.400	0.390	0.400	20.000	41,653
2022-10-04	0.420	0.430	0.400	0.400	20.000	169,199
2022-10-03	0.395	0.430	0.395	0.415	20.750	272,242
2022-09-30	0.370	0.400	0.370	0.390	19.500	123,438
2022-09-29	0.335	0.360	0.335	0.360	18.000	24,673
2022-09-28	0.335	0.360	0.325	0.350	17.500	128,660

← NewerPage 17 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.