Cambria Gold Mines Inc. historical data

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

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
2021-10-22	1.240	1.250	1.230	1.240	62.000	140,945
2021-10-21	1.260	1.260	1.220	1.240	62.000	51,624
2021-10-20	1.200	1.270	1.200	1.250	62.500	692,397
2021-10-19	1.190	1.220	1.180	1.220	61.000	61,832
2021-10-18	1.200	1.240	1.160	1.200	60.000	281,336
2021-10-15	1.150	1.240	1.150	1.230	61.500	343,818

← NewerPage 21 of 22 · 1,261 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.