Cambria Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.315	0.340	0.315	0.330	16.500	133,631
2022-09-26	0.335	0.335	0.310	0.310	15.500	289,352
2022-09-23	0.370	0.375	0.335	0.340	17.000	157,559
2022-09-22	0.370	0.370	0.360	0.360	18.000	119,606
2022-09-21	0.380	0.395	0.355	0.365	18.250	190,695
2022-09-20	0.360	0.380	0.345	0.380	19.000	228,048
2022-09-19	0.345	0.360	0.325	0.360	18.000	397,689
2022-09-16	0.375	0.390	0.330	0.330	16.500	1,909,131
2022-09-15	0.390	0.400	0.360	0.390	19.500	236,481
2022-09-14	0.350	0.415	0.350	0.390	19.500	608,240
2022-09-13	0.370	0.370	0.355	0.355	17.750	188,669
2022-09-12	0.360	0.360	0.355	0.355	17.750	521,841
2022-09-09	0.350	0.360	0.350	0.360	18.000	105,200
2022-09-08	0.355	0.360	0.345	0.355	17.750	116,716
2022-09-07	0.375	0.375	0.355	0.355	17.750	259,539
2022-09-06	0.360	0.365	0.350	0.355	17.750	32,304
2022-09-02	0.370	0.395	0.350	0.370	18.500	164,013
2022-09-01	0.390	0.390	0.340	0.345	17.250	185,267
2022-08-31	0.375	0.380	0.360	0.360	18.000	453,459
2022-08-30	0.380	0.380	0.370	0.375	18.750	162,631
2022-08-29	0.375	0.390	0.375	0.390	19.500	137,939
2022-08-26	0.410	0.410	0.375	0.385	19.250	96,043
2022-08-25	0.410	0.415	0.395	0.395	19.750	67,828
2022-08-24	0.405	0.410	0.400	0.410	20.500	83,894
2022-08-23	0.395	0.400	0.370	0.400	20.000	114,901
2022-08-22	0.410	0.410	0.380	0.380	19.000	291,220
2022-08-19	0.395	0.430	0.395	0.425	21.250	122,196
2022-08-18	0.400	0.400	0.390	0.390	19.500	103,720
2022-08-17	0.410	0.415	0.395	0.395	19.750	241,876
2022-08-16	0.415	0.420	0.410	0.410	20.500	103,920
2022-08-15	0.435	0.435	0.415	0.415	20.750	26,500
2022-08-12	0.430	0.430	0.415	0.420	21.000	34,696
2022-08-11	0.425	0.430	0.410	0.410	20.500	75,858
2022-08-10	0.445	0.445	0.425	0.430	21.500	174,579
2022-08-09	0.440	0.440	0.420	0.425	21.250	49,209
2022-08-08	0.400	0.455	0.400	0.450	22.500	512,410
2022-08-05	0.405	0.425	0.390	0.405	20.250	372,259
2022-08-04	0.425	0.425	0.400	0.400	20.000	500,098
2022-08-03	0.450	0.450	0.395	0.405	20.250	499,690
2022-08-02	0.400	0.420	0.390	0.420	21.000	519,606
2022-07-29	0.360	0.380	0.355	0.380	19.000	1,407,397
2022-07-28	0.365	0.378	0.350	0.360	18.000	2,377,687
2022-07-27	0.360	0.360	0.345	0.350	17.500	722,788
2022-07-26	0.380	0.380	0.345	0.350	17.500	926,957
2022-07-25	0.360	0.370	0.350	0.355	17.750	1,238,759
2022-07-22	0.325	0.385	0.325	0.360	18.000	1,980,677
2022-07-21	0.350	0.350	0.305	0.320	16.000	785,547
2022-07-20	0.375	0.380	0.325	0.330	16.500	575,583
2022-07-19	0.380	0.390	0.365	0.375	18.750	319,826
2022-07-18	0.375	0.385	0.365	0.375	18.750	658,465
2022-07-15	0.330	0.370	0.315	0.370	18.500	704,080
2022-07-14	0.360	0.370	0.325	0.340	17.000	1,020,506
2022-07-13	0.365	0.365	0.345	0.360	18.000	557,079
2022-07-12	0.415	0.420	0.360	0.370	18.500	656,984
2022-07-11	0.430	0.430	0.405	0.410	20.500	88,640
2022-07-08	0.430	0.430	0.405	0.405	20.250	221,050
2022-07-07	0.430	0.455	0.420	0.425	21.250	106,580
2022-07-06	0.485	0.485	0.410	0.420	21.000	329,042
2022-07-05	0.510	0.510	0.440	0.450	22.500	315,528
2022-07-04	0.510	0.520	0.475	0.490	24.500	98,898

← NewerPage 18 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.