Cambria Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.870	0.960	0.870	0.950	47.500	1,947,836
2022-04-05	0.930	0.950	0.890	0.920	46.000	2,670,535
2022-04-04	1.000	1.070	0.910	1.020	51.000	3,343,869
2022-04-01	1.080	1.120	1.060	1.120	56.000	96,489
2022-03-31	1.100	1.120	1.060	1.060	53.000	221,368
2022-03-30	1.100	1.140	1.080	1.110	55.500	449,999
2022-03-29	1.120	1.160	1.100	1.120	56.000	362,943
2022-03-28	1.100	1.150	1.080	1.130	56.500	268,360
2022-03-25	1.130	1.130	1.090	1.110	55.500	135,651
2022-03-24	1.090	1.160	1.090	1.120	56.000	610,596
2022-03-23	1.070	1.090	1.050	1.080	54.000	376,909
2022-03-22	1.090	1.100	1.050	1.070	53.500	153,156
2022-03-21	1.060	1.100	1.060	1.080	54.000	455,958
2022-03-18	1.060	1.100	1.030	1.080	54.000	621,245
2022-03-17	1.010	1.060	1.000	1.060	53.000	635,726
2022-03-16	0.960	1.000	0.960	0.970	48.500	203,190
2022-03-15	0.980	1.010	0.950	0.980	49.000	671,860
2022-03-14	1.030	1.040	0.950	0.980	49.000	788,274
2022-03-11	1.070	1.070	1.030	1.040	52.000	442,588
2022-03-10	1.080	1.090	1.050	1.070	53.500	396,782
2022-03-09	1.110	1.130	1.050	1.070	53.500	761,901
2022-03-08	1.140	1.180	1.120	1.130	56.500	1,400,724
2022-03-07	1.110	1.150	1.100	1.120	56.000	1,152,603
2022-03-04	1.090	1.120	1.090	1.110	55.500	890,952
2022-03-03	1.080	1.100	1.080	1.090	54.500	107,736
2022-03-02	1.100	1.100	1.080	1.100	55.000	415,460
2022-03-01	1.090	1.130	1.070	1.090	54.500	359,649
2022-02-28	1.060	1.100	1.060	1.090	54.500	416,335
2022-02-25	1.060	1.060	1.030	1.050	52.500	248,176
2022-02-24	1.060	1.090	1.030	1.060	53.000	392,885
2022-02-23	1.070	1.080	1.050	1.060	53.000	248,310
2022-02-22	1.100	1.100	1.050	1.050	52.500	673,354
2022-02-18	1.100	1.140	1.050	1.090	54.500	588,187
2022-02-17	1.100	1.140	1.090	1.110	55.500	650,553
2022-02-16	1.070	1.140	1.050	1.070	53.500	457,519
2022-02-15	1.030	1.080	1.020	1.050	52.500	1,453,898
2022-02-14	1.130	1.140	1.100	1.130	56.500	317,617
2022-02-11	1.050	1.110	1.040	1.110	55.500	296,954
2022-02-10	1.110	1.120	1.040	1.050	52.500	277,124
2022-02-09	1.070	1.100	1.040	1.080	54.000	199,063
2022-02-08	1.020	1.070	1.020	1.050	52.500	233,200
2022-02-07	1.030	1.040	1.010	1.020	51.000	73,429
2022-02-04	1.040	1.050	1.000	1.020	51.000	254,941
2022-02-03	1.040	1.040	1.000	1.010	50.500	89,136
2022-02-02	1.040	1.085	1.020	1.030	51.500	247,135
2022-02-01	1.080	1.080	1.040	1.070	53.500	150,258
2022-01-31	1.050	1.050	1.000	1.010	50.500	119,294
2022-01-28	1.050	1.050	0.990	1.020	51.000	251,859
2022-01-27	1.000	1.030	0.990	0.990	49.500	160,354
2022-01-26	1.070	1.070	1.000	1.010	50.500	325,714
2022-01-25	1.050	1.060	1.020	1.050	52.500	589,737
2022-01-24	1.060	1.100	1.040	1.090	54.500	220,549
2022-01-21	1.140	1.140	1.070	1.070	53.500	166,690
2022-01-20	1.150	1.160	1.120	1.130	56.500	340,307
2022-01-19	1.110	1.160	1.110	1.160	58.000	464,938
2022-01-18	1.130	1.140	1.120	1.120	56.000	53,792
2022-01-17	1.130	1.150	1.120	1.130	56.500	92,199
2022-01-14	1.180	1.180	1.110	1.130	56.500	310,906
2022-01-13	1.180	1.200	1.130	1.140	57.000	613,380
2022-01-12	1.220	1.240	1.190	1.190	59.500	328,375

← NewerPage 20 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.