Canamera Energy Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.91	0.91	0.87	0.89	0.89	-	241,115
Feb 6, 2026	0.91	0.92	0.89	0.89	0.89	-3.26%	170,640
Feb 5, 2026	0.94	0.96	0.85	0.92	0.92	-4.17%	254,788
Feb 4, 2026	0.96	0.97	0.95	0.96	0.96	1.05%	382,049
Feb 3, 2026	0.94	0.95	0.91	0.95	0.95	5.56%	498,092
Feb 2, 2026	0.82	0.90	0.82	0.90	0.90	21.62%	660,375
Jan 30, 2026	0.85	0.86	0.72	0.74	0.74	-14.94%	411,732
Jan 29, 2026	0.95	0.95	0.80	0.87	0.87	-11.22%	249,758
Jan 28, 2026	0.90	1.01	0.85	0.98	0.98	-10.91%	1,106,650
Jan 27, 2026	1.18	1.19	0.74	1.10	1.10	-4.35%	2,451,557
Jan 26, 2026	1.15	1.15	1.14	1.15	1.15	6.48%	3,910,194
Jan 23, 2026	1.07	1.08	1.07	1.08	1.08	1.89%	1,776,118
Jan 22, 2026	1.05	1.06	1.05	1.06	1.06	1.92%	1,249,400
Jan 21, 2026	1.04	1.04	1.03	1.04	1.04	1.96%	1,455,020
Jan 20, 2026	1.00	1.02	1.00	1.02	1.02	2.00%	2,003,867
Jan 19, 2026	1.00	1.01	0.96	1.00	1.00	4.17%	2,070,690
Jan 16, 2026	0.94	0.96	0.94	0.96	0.96	3.23%	2,481,573
Jan 15, 2026	0.90	0.93	0.90	0.93	0.93	3.33%	760,241
Jan 14, 2026	0.90	0.90	0.88	0.90	0.90	4.65%	1,252,677
Jan 13, 2026	0.86	0.87	0.80	0.86	0.86	4.88%	1,480,052
Jan 12, 2026	0.83	0.83	0.80	0.82	0.82	9.33%	1,843,101
Jan 9, 2026	0.71	0.75	0.71	0.75	0.75	4.17%	786,300
Jan 8, 2026	0.72	0.72	0.70	0.72	0.72	1.41%	552,130
Jan 7, 2026	0.70	0.72	0.67	0.71	0.71	1.43%	571,123
Jan 6, 2026	0.64	0.70	0.64	0.70	0.70	9.37%	414,625
Jan 5, 2026	0.69	0.70	0.64	0.64	0.64	-4.48%	1,080,474
Jan 2, 2026	0.66	0.67	0.65	0.67	0.67	3.08%	752,634
Dec 31, 2025	0.62	0.65	0.61	0.65	0.65	4.84%	128,670
Dec 30, 2025	0.66	0.66	0.59	0.62	0.62	-	460,128
Dec 29, 2025	0.57	0.62	0.57	0.62	0.62	16.98%	1,195,932
Dec 24, 2025	0.52	0.53	0.52	0.53	0.53	-	26,500
Dec 23, 2025	0.51	0.53	0.51	0.53	0.53	8.16%	242,038
Dec 22, 2025	0.51	0.54	0.46	0.49	0.49	-3.92%	562,096
Dec 19, 2025	0.50	0.52	0.49	0.51	0.51	4.08%	382,777
Dec 18, 2025	0.49	0.50	0.48	0.49	0.49	1.03%	348,108
Dec 17, 2025	0.48	0.49	0.47	0.49	0.49	3.19%	446,797
Dec 16, 2025	0.46	0.49	0.45	0.47	0.47	3.30%	211,750
Dec 15, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	94,200
Dec 12, 2025	0.43	0.46	0.43	0.45	0.45	7.14%	79,501
Dec 11, 2025	0.49	0.50	0.40	0.42	0.42	-14.29%	630,001
Dec 10, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	151,608
Dec 9, 2025	0.50	0.50	0.50	0.50	0.50	-	71,573
Dec 8, 2025	0.52	0.54	0.48	0.50	0.50	-	443,790
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