Canamera Energy Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	61,891
May 20, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	18,160
May 19, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	139,583
May 15, 2026	0.35	0.39	0.33	0.38	0.38	11.76%	211,755
May 14, 2026	0.37	0.37	0.34	0.34	0.34	-2.86%	104,054
May 13, 2026	0.39	0.39	0.35	0.35	0.35	-7.89%	113,529
May 12, 2026	0.39	0.39	0.36	0.38	0.38	-3.80%	72,543
May 11, 2026	0.42	0.42	0.39	0.40	0.40	-1.25%	184,864
May 8, 2026	0.41	0.41	0.38	0.40	0.40	-1.23%	124,228
May 7, 2026	0.43	0.44	0.41	0.41	0.41	-7.95%	49,029
May 6, 2026	0.44	0.45	0.42	0.44	0.44	3.53%	80,440
May 5, 2026	0.44	0.44	0.43	0.43	0.43	-4.49%	23,000
May 4, 2026	0.47	0.47	0.42	0.45	0.45	-7.29%	144,165
May 1, 2026	0.49	0.49	0.46	0.48	0.48	3.23%	87,800
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