Canamera Energy Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.47	0.50	0.46	0.50	0.50	4.17%	144,700
Dec 4, 2025	0.53	0.54	0.47	0.48	0.48	-9.43%	198,426
Dec 3, 2025	0.54	0.56	0.52	0.53	0.53	1.92%	144,750
Dec 2, 2025	0.51	0.54	0.50	0.52	0.52	4.00%	113,994
Dec 1, 2025	0.51	0.53	0.49	0.50	0.50	-	331,380
Nov 28, 2025	0.48	0.50	0.48	0.50	0.50	4.17%	17,500
Nov 27, 2025	0.50	0.51	0.47	0.48	0.48	-5.88%	102,556
Nov 26, 2025	0.53	0.53	0.45	0.51	0.51	-3.77%	226,916
Nov 25, 2025	0.52	0.54	0.51	0.53	0.53	-	114,620
Nov 24, 2025	0.55	0.56	0.52	0.53	0.53	-1.85%	81,500
Nov 21, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	60,300
Nov 20, 2025	0.57	0.60	0.55	0.55	0.55	-1.79%	126,824
Nov 19, 2025	0.59	0.60	0.56	0.56	0.56	-12.50%	127,000
Nov 18, 2025	0.63	0.64	0.63	0.64	0.64	12.28%	4,100
Nov 17, 2025	0.65	0.65	0.56	0.57	0.57	-12.31%	126,674
Nov 14, 2025	0.67	0.67	0.65	0.65	0.65	-1.52%	13,880
Nov 13, 2025	0.65	0.68	0.65	0.66	0.66	-2.94%	13,500
Nov 12, 2025	0.70	0.71	0.65	0.68	0.68	-	210,088
Nov 11, 2025	0.71	0.71	0.67	0.68	0.68	-5.56%	117,487
Nov 10, 2025	0.72	0.72	0.68	0.72	0.72	1.41%	136,299
Nov 7, 2025	0.70	0.71	0.67	0.71	0.71	2.90%	157,982
Nov 6, 2025	0.70	0.72	0.69	0.69	0.69	2.99%	109,365
Nov 5, 2025	0.65	0.73	0.65	0.67	0.67	4.69%	223,908
Nov 4, 2025	0.63	0.66	0.60	0.64	0.64	3.23%	139,415
Nov 3, 2025	0.61	0.62	0.60	0.62	0.62	-4.62%	64,447
Oct 31, 2025	0.63	0.73	0.63	0.65	0.65	-	372,985
Oct 30, 2025	0.55	0.65	0.55	0.65	0.65	18.18%	411,666
Oct 27, 2025	0.55	0.55	0.54	0.55	0.55	-	33,300
Oct 24, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	2,500
Oct 23, 2025	0.53	0.54	0.52	0.54	0.54	-3.57%	12,000
Oct 22, 2025	0.56	0.56	0.56	0.56	0.56	7.69%	1,893
Oct 21, 2025	0.52	0.52	0.52	0.52	0.52	-	25,000
Oct 17, 2025	0.52	0.52	0.52	0.52	0.52	-5.45%	12,500
Oct 16, 2025	0.56	0.56	0.52	0.55	0.55	-1.79%	19,400
Oct 15, 2025	0.51	0.56	0.50	0.56	0.56	12.00%	130,300
Oct 14, 2025	0.40	0.51	0.40	0.50	0.50	26.58%	459,133
Oct 10, 2025	0.27	0.40	0.27	0.40	0.40	-	23,000
Oct 7, 2025	0.40	0.40	0.40	0.40	0.40	9.72%	1,000
Oct 6, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	1,000
Sep 30, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	2,000
Sep 26, 2025	0.38	0.38	0.38	0.38	0.38	-	5,000
Sep 25, 2025	0.38	0.38	0.38	0.38	0.38	-	35,500
Sep 24, 2025	0.35	0.38	0.35	0.38	0.38	17.19%	89,000
Sep 23, 2025	0.34	0.34	0.32	0.32	0.32	-17.95%	25,500
Sep 22, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	28,067
Sep 19, 2025	0.39	0.39	0.39	0.39	0.39	4.05%	1,500
Sep 17, 2025	0.35	0.37	0.35	0.37	0.37	15.62%	5,500
Sep 16, 2025	0.36	0.36	0.32	0.32	0.32	-28.89%	29,000
Sep 12, 2025	0.40	0.45	0.40	0.45	0.45	28.57%	25,500
Sep 11, 2025	0.35	0.35	0.35	0.35	0.35	-	13,000