Canamera Energy Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.48	0.48	0.45	0.47	0.47	-4.12%	148,909
Apr 29, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	21,135
Apr 28, 2026	0.50	0.50	0.47	0.50	0.50	-1.00%	149,833
Apr 27, 2026	0.51	0.55	0.49	0.50	0.50	1.01%	659,316
Apr 24, 2026	0.45	0.50	0.45	0.50	0.50	11.24%	240,300
Apr 23, 2026	0.43	0.45	0.43	0.45	0.45	4.71%	225,814
Apr 22, 2026	0.42	0.43	0.39	0.43	0.43	1.19%	159,111
Apr 21, 2026	0.40	0.43	0.39	0.42	0.42	5.00%	126,000
Apr 20, 2026	0.41	0.44	0.39	0.40	0.40	-	407,034
Apr 17, 2026	0.39	0.40	0.36	0.40	0.40	5.26%	84,250
Apr 16, 2026	0.39	0.39	0.37	0.38	0.38	1.33%	60,459
Apr 15, 2026	0.38	0.39	0.36	0.38	0.38	-1.32%	37,628
Apr 14, 2026	0.38	0.40	0.36	0.38	0.38	1.33%	222,940
Apr 13, 2026	0.37	0.38	0.35	0.38	0.38	-1.32%	112,615
Apr 10, 2026	0.38	0.38	0.36	0.38	0.38	-	21,459
Apr 9, 2026	0.36	0.39	0.35	0.38	0.38	5.56%	69,500
Apr 8, 2026	0.38	0.39	0.34	0.36	0.36	-5.26%	63,421
Apr 7, 2026	0.35	0.38	0.34	0.38	0.38	5.56%	59,695
Apr 6, 2026	0.40	0.40	0.35	0.36	0.36	-11.11%	76,282
Apr 2, 2026	0.43	0.43	0.39	0.41	0.41	-4.71%	76,848
Apr 1, 2026	0.36	0.45	0.36	0.43	0.43	23.19%	350,726
Mar 31, 2026	0.30	0.35	0.29	0.35	0.35	7.81%	168,875
Mar 30, 2026	0.39	0.39	0.30	0.32	0.32	-13.51%	109,427
Mar 27, 2026	0.42	0.42	0.34	0.37	0.37	-9.76%	171,877
Mar 26, 2026	0.43	0.43	0.37	0.41	0.41	-4.65%	159,460
Mar 25, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	138,442
Mar 24, 2026	0.47	0.48	0.44	0.45	0.45	-3.23%	479,698
Mar 23, 2026	0.49	0.49	0.46	0.47	0.47	-10.58%	220,180
Mar 20, 2026	0.52	0.54	0.51	0.52	0.52	-	47,240
Mar 19, 2026	0.52	0.55	0.51	0.52	0.52	-5.45%	128,784
Mar 18, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	13,200
Mar 17, 2026	0.56	0.58	0.53	0.57	0.57	3.64%	61,901
Mar 16, 2026	0.52	0.57	0.52	0.55	0.55	10.00%	131,179
Mar 13, 2026	0.57	0.57	0.50	0.50	0.50	-9.09%	66,252
Mar 12, 2026	0.58	0.58	0.55	0.55	0.55	-3.51%	48,500
Mar 11, 2026	0.55	0.58	0.53	0.57	0.57	3.64%	65,348
Mar 10, 2026	0.55	0.55	0.52	0.55	0.55	-	34,155
Mar 9, 2026	0.53	0.55	0.52	0.55	0.55	3.77%	11,012
Mar 6, 2026	0.59	0.59	0.53	0.53	0.53	-10.17%	23,526
Mar 5, 2026	0.60	0.60	0.55	0.59	0.59	-1.67%	55,640
Mar 4, 2026	0.55	0.60	0.54	0.60	0.60	15.38%	77,885
Mar 3, 2026	0.55	0.59	0.50	0.52	0.52	-5.45%	175,443
Mar 2, 2026	0.61	0.62	0.55	0.55	0.55	-6.78%	60,665
Feb 27, 2026	0.59	0.61	0.59	0.59	0.59	-1.67%	26,854
Feb 26, 2026	0.63	0.63	0.58	0.60	0.60	-6.25%	47,937
Feb 25, 2026	0.65	0.65	0.60	0.64	0.64	-	127,958
Feb 24, 2026	0.63	0.64	0.63	0.64	0.64	-1.54%	60,923
Feb 23, 2026	0.64	0.66	0.63	0.65	0.65	8.33%	526,013
Feb 20, 2026	0.57	0.61	0.55	0.60	0.60	9.09%	132,748
Feb 19, 2026	0.62	0.63	0.54	0.55	0.55	-11.29%	118,685