Cambria Gold Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1.190 | 1.220 | 1.180 | 1.220 | 61.000 | 242,658 |
| 2022-01-10 | 1.140 | 1.200 | 1.110 | 1.190 | 59.500 | 129,713 |
| 2022-01-07 | 1.130 | 1.150 | 1.120 | 1.130 | 56.500 | 188,048 |
| 2022-01-06 | 1.170 | 1.170 | 1.140 | 1.140 | 57.000 | 181,203 |
| 2022-01-05 | 1.220 | 1.220 | 1.180 | 1.180 | 59.000 | 111,185 |
| 2022-01-04 | 1.230 | 1.240 | 1.200 | 1.220 | 61.000 | 207,409 |
| 2021-12-31 | 1.180 | 1.210 | 1.180 | 1.210 | 60.500 | 64,101 |
| 2021-12-30 | 1.150 | 1.180 | 1.140 | 1.170 | 58.500 | 156,623 |
| 2021-12-29 | 1.160 | 1.210 | 1.150 | 1.160 | 58.000 | 302,859 |
| 2021-12-24 | 1.190 | 1.190 | 1.180 | 1.190 | 59.500 | 8,500 |
| 2021-12-23 | 1.220 | 1.220 | 1.180 | 1.180 | 59.000 | 148,692 |
| 2021-12-22 | 1.200 | 1.230 | 1.180 | 1.220 | 61.000 | 126,334 |
| 2021-12-21 | 1.180 | 1.210 | 1.160 | 1.200 | 60.000 | 137,114 |
| 2021-12-20 | 1.160 | 1.200 | 1.130 | 1.170 | 58.500 | 301,275 |
| 2021-12-17 | 1.180 | 1.200 | 1.140 | 1.170 | 58.500 | 427,445 |
| 2021-12-16 | 1.110 | 1.180 | 1.110 | 1.160 | 58.000 | 455,494 |
| 2021-12-15 | 1.090 | 1.110 | 1.060 | 1.100 | 55.000 | 512,425 |
| 2021-12-14 | 1.080 | 1.100 | 1.060 | 1.080 | 54.000 | 154,974 |
| 2021-12-13 | 1.100 | 1.110 | 1.060 | 1.090 | 54.500 | 270,942 |
| 2021-12-10 | 1.120 | 1.120 | 1.070 | 1.100 | 55.000 | 262,067 |
| 2021-12-09 | 1.110 | 1.120 | 1.060 | 1.100 | 55.000 | 410,883 |
| 2021-12-08 | 1.220 | 1.230 | 1.080 | 1.080 | 54.000 | 934,517 |
| 2021-12-07 | 1.250 | 1.250 | 1.170 | 1.190 | 59.500 | 268,421 |
| 2021-12-06 | 1.220 | 1.220 | 1.180 | 1.210 | 60.500 | 79,003 |
| 2021-12-03 | 1.190 | 1.200 | 1.160 | 1.180 | 59.000 | 125,962 |
| 2021-12-02 | 1.240 | 1.240 | 1.180 | 1.180 | 59.000 | 152,101 |
| 2021-12-01 | 1.290 | 1.290 | 1.210 | 1.230 | 61.500 | 571,570 |
| 2021-11-30 | 1.270 | 1.290 | 1.200 | 1.230 | 61.500 | 198,227 |
| 2021-11-29 | 1.260 | 1.310 | 1.230 | 1.230 | 61.500 | 73,208 |
| 2021-11-26 | 1.280 | 1.300 | 1.260 | 1.260 | 63.000 | 142,122 |
| 2021-11-25 | 1.320 | 1.320 | 1.280 | 1.290 | 64.500 | 16,445 |
| 2021-11-24 | 1.350 | 1.350 | 1.300 | 1.310 | 65.500 | 127,146 |
| 2021-11-23 | 1.350 | 1.370 | 1.320 | 1.340 | 67.000 | 739,969 |
| 2021-11-22 | 1.410 | 1.410 | 1.350 | 1.360 | 68.000 | 207,394 |
| 2021-11-19 | 1.400 | 1.400 | 1.340 | 1.380 | 69.000 | 149,534 |
| 2021-11-18 | 1.400 | 1.400 | 1.350 | 1.350 | 67.500 | 238,930 |
| 2021-11-17 | 1.360 | 1.410 | 1.360 | 1.410 | 70.500 | 1,228,383 |
| 2021-11-16 | 1.360 | 1.370 | 1.340 | 1.370 | 68.500 | 259,623 |
| 2021-11-15 | 1.360 | 1.360 | 1.320 | 1.340 | 67.000 | 147,102 |
| 2021-11-12 | 1.370 | 1.390 | 1.340 | 1.360 | 68.000 | 301,455 |
| 2021-11-11 | 1.350 | 1.400 | 1.310 | 1.370 | 68.500 | 545,403 |
| 2021-11-10 | 1.300 | 1.360 | 1.290 | 1.330 | 66.500 | 1,727,226 |
| 2021-11-09 | 1.290 | 1.320 | 1.260 | 1.290 | 64.500 | 1,030,842 |
| 2021-11-08 | 1.220 | 1.250 | 1.200 | 1.230 | 61.500 | 273,944 |
| 2021-11-05 | 1.200 | 1.220 | 1.190 | 1.200 | 60.000 | 48,747 |
| 2021-11-04 | 1.200 | 1.220 | 1.190 | 1.210 | 60.500 | 170,866 |
| 2021-11-03 | 1.180 | 1.210 | 1.180 | 1.210 | 60.500 | 104,871 |
| 2021-11-02 | 1.200 | 1.200 | 1.180 | 1.190 | 59.500 | 17,857 |
| 2021-11-01 | 1.200 | 1.200 | 1.170 | 1.200 | 60.000 | 107,780 |
| 2021-10-29 | 1.230 | 1.230 | 1.200 | 1.200 | 60.000 | 66,678 |
| 2021-10-28 | 1.250 | 1.260 | 1.240 | 1.240 | 62.000 | 56,064 |
| 2021-10-27 | 1.260 | 1.280 | 1.250 | 1.270 | 63.500 | 43,334 |
| 2021-10-26 | 1.230 | 1.270 | 1.230 | 1.270 | 63.500 | 73,640 |
| 2021-10-25 | 1.220 | 1.250 | 1.210 | 1.250 | 62.500 | 148,995 |
← NewerPage 21 of 21 · 1,254 trading days
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.