Cambria Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.510	0.520	0.475	0.490	24.500	98,898
2022-06-30	0.540	0.550	0.500	0.500	25.000	395,633
2022-06-29	0.560	0.560	0.510	0.530	26.500	359,723
2022-06-28	0.485	0.560	0.485	0.520	26.000	940,622
2022-06-27	0.435	0.475	0.430	0.470	23.500	314,220
2022-06-24	0.460	0.460	0.400	0.430	21.500	1,457,233
2022-06-23	0.520	0.550	0.410	0.455	22.750	2,152,786
2022-06-22	0.590	0.610	0.560	0.570	28.500	511,174
2022-06-21	0.610	0.630	0.580	0.600	30.000	383,237
2022-06-20	0.650	0.650	0.620	0.630	31.500	49,673
2022-06-17	0.620	0.630	0.570	0.630	31.500	688,732
2022-06-16	0.630	0.630	0.580	0.620	31.000	386,077
2022-06-15	0.640	0.640	0.620	0.630	31.500	204,406
2022-06-14	0.650	0.650	0.620	0.650	32.500	129,821
2022-06-13	0.690	0.690	0.650	0.670	33.500	176,387
2022-06-10	0.660	0.710	0.640	0.710	35.500	130,974
2022-06-09	0.680	0.700	0.670	0.680	34.000	323,377
2022-06-08	0.690	0.700	0.680	0.690	34.500	107,946
2022-06-07	0.730	0.730	0.690	0.690	34.500	228,397
2022-06-06	0.770	0.770	0.710	0.710	35.500	93,004
2022-06-03	0.780	0.800	0.750	0.770	38.500	96,192
2022-06-02	0.710	0.790	0.710	0.790	39.500	318,275
2022-06-01	0.740	0.750	0.690	0.720	36.000	291,856
2022-05-31	0.760	0.770	0.725	0.750	37.500	176,650
2022-05-30	0.740	0.780	0.710	0.780	39.000	154,291
2022-05-27	0.740	0.760	0.710	0.720	36.000	67,625
2022-05-26	0.770	0.770	0.730	0.760	38.000	38,955
2022-05-25	0.760	0.760	0.720	0.740	37.000	55,094
2022-05-24	0.720	0.750	0.700	0.750	37.500	253,876
2022-05-20	0.760	0.760	0.710	0.730	36.500	97,641
2022-05-19	0.690	0.760	0.680	0.730	36.500	196,044
2022-05-18	0.700	0.710	0.665	0.680	34.000	174,155
2022-05-17	0.730	0.730	0.680	0.690	34.500	272,429
2022-05-16	0.730	0.730	0.690	0.700	35.000	188,788
2022-05-13	0.620	0.720	0.620	0.700	35.000	568,435
2022-05-12	0.670	0.680	0.620	0.630	31.500	396,997
2022-05-11	0.690	0.720	0.675	0.700	35.000	220,026
2022-05-10	0.770	0.770	0.670	0.690	34.500	282,945
2022-05-09	0.850	0.850	0.710	0.730	36.500	640,524
2022-05-06	0.820	0.860	0.810	0.830	41.500	314,899
2022-05-05	0.870	0.870	0.800	0.830	41.500	524,202
2022-05-04	0.830	0.870	0.815	0.870	43.500	434,345
2022-05-03	0.870	0.870	0.820	0.850	42.500	199,277
2022-05-02	0.860	0.860	0.820	0.850	42.500	195,520
2022-04-29	0.880	0.910	0.860	0.890	44.500	318,329
2022-04-28	0.870	0.900	0.840	0.900	45.000	476,224
2022-04-27	0.870	0.880	0.840	0.860	43.000	154,704
2022-04-26	0.890	0.900	0.850	0.870	43.500	264,963
2022-04-25	0.940	0.940	0.890	0.920	46.000	378,739
2022-04-22	0.970	0.990	0.940	0.940	47.000	290,036
2022-04-21	0.980	1.010	0.960	1.000	50.000	349,838
2022-04-20	1.010	1.030	0.980	1.000	50.000	288,431
2022-04-19	1.000	1.050	0.990	1.020	51.000	389,687
2022-04-18	1.030	1.050	0.980	1.030	51.500	313,963
2022-04-14	1.060	1.080	1.030	1.040	52.000	1,497,323
2022-04-13	0.960	1.060	0.960	1.060	53.000	1,748,635
2022-04-12	0.940	0.990	0.940	0.970	48.500	646,793
2022-04-11	0.950	0.960	0.930	0.950	47.500	317,803
2022-04-08	0.930	0.960	0.930	0.950	47.500	634,975
2022-04-07	0.960	0.960	0.930	0.930	46.500	694,425

← NewerPage 19 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.