Cambria Gold Mines Inc. (AOTVF)
OTCMKTS · Delayed Price · Currency is USD
0.9100
+0.0200 (2.25%)
At close: Mar 27, 2026
AOTVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.88 | 0.91 | 0.85 | 0.91 | 0.91 | 2.25% | 10,396 |
| Mar 26, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 3.12% | 4,512 |
| Mar 25, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | 1.12% | 2,966 |
| Mar 24, 2026 | 0.93 | 0.93 | 0.84 | 0.85 | 0.85 | -5.38% | 17,605 |
| Mar 23, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 8.53% | 4,630 |
| Mar 20, 2026 | 0.82 | 0.87 | 0.78 | 0.83 | 0.83 | -1.06% | 11,634 |
| Mar 19, 2026 | 0.85 | 0.88 | 0.80 | 0.84 | 0.84 | -4.26% | 41,893 |
| Mar 18, 2026 | 0.93 | 0.94 | 0.83 | 0.88 | 0.88 | -5.56% | 14,367 |
| Mar 17, 2026 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 5.58% | 14,898 |
| Mar 16, 2026 | 0.78 | 0.93 | 0.78 | 0.88 | 0.88 | 4.76% | 38,427 |
| Mar 13, 2026 | 0.86 | 0.88 | 0.84 | 0.84 | 0.84 | -3.23% | 27,489 |
| Mar 12, 2026 | 0.95 | 0.95 | 0.84 | 0.87 | 0.87 | -8.14% | 48,333 |
| Mar 11, 2026 | 0.95 | 0.97 | 0.91 | 0.94 | 0.94 | -0.54% | 14,083 |
| Mar 10, 2026 | 1.02 | 1.02 | 0.92 | 0.95 | 0.95 | -3.31% | 42,677 |
| Mar 9, 2026 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -4.61% | 67,517 |
| Mar 6, 2026 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | 3.00% | 53,782 |
| Mar 5, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | - | 47,432 |
| Mar 4, 2026 | 1.15 | 1.16 | 0.89 | 1.00 | 1.00 | -7.41% | 61,040 |
| Mar 3, 2026 | 0.98 | 1.09 | 0.98 | 1.08 | 1.08 | 9.82% | 27,517 |
| Mar 2, 2026 | 1.13 | 1.15 | 0.93 | 0.98 | 0.98 | -10.44% | 63,438 |
| Feb 27, 2026 | 1.27 | 1.27 | 1.06 | 1.10 | 1.10 | -12.16% | 58,276 |
| Feb 26, 2026 | 1.19 | 1.26 | 1.12 | 1.25 | 1.25 | 13.64% | 25,410 |
| Feb 25, 2026 | 1.12 | 1.16 | 1.09 | 1.10 | 1.10 | 0.18% | 20,257 |
| Feb 24, 2026 | 1.07 | 1.14 | 1.00 | 1.10 | 1.10 | 9.80% | 22,299 |
| Feb 23, 2026 | 1.25 | 1.30 | 1.00 | 1.00 | 1.00 | -20.00% | 77,405 |
| Feb 20, 2026 | 1.43 | 1.43 | 1.20 | 1.25 | 1.25 | -8.09% | 175,435 |
| Feb 19, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.13% | 22,728 |
| Feb 18, 2026 | 1.50 | 1.54 | 1.36 | 1.40 | 1.40 | -2.84% | 27,372 |
| Feb 17, 2026 | 1.60 | 1.60 | 1.40 | 1.45 | 1.45 | -1.03% | 16,742 |
| Feb 13, 2026 | 1.40 | 1.71 | 1.40 | 1.46 | 1.46 | 12.31% | 11,760 |
| Feb 12, 2026 | 1.32 | 1.35 | 1.25 | 1.30 | 1.30 | 4.00% | 17,567 |
| Feb 11, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -3.85% | 5,336 |
| Feb 10, 2026 | 1.35 | 1.40 | 1.29 | 1.30 | 1.30 | -3.77% | 11,963 |
| Feb 9, 2026 | 1.38 | 1.40 | 1.29 | 1.35 | 1.35 | -2.10% | 11,794 |
| Feb 6, 2026 | 1.27 | 1.39 | 1.27 | 1.38 | 1.38 | 5.34% | 42,523 |
| Feb 5, 2026 | 1.38 | 1.44 | 1.31 | 1.31 | 1.31 | -7.55% | 8,130 |
| Feb 4, 2026 | 1.35 | 1.50 | 1.30 | 1.42 | 1.42 | 9.00% | 45,010 |
| Feb 3, 2026 | 1.17 | 1.30 | 1.17 | 1.30 | 1.30 | 11.11% | 16,664 |
| Feb 2, 2026 | 1.17 | 1.24 | 1.13 | 1.17 | 1.17 | 3.54% | 53,416 |
| Jan 30, 2026 | 1.32 | 1.32 | 1.03 | 1.13 | 1.13 | -15.92% | 147,247 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.27 | 1.34 | 1.34 | 0.30% | 46,839 |
| Jan 28, 2026 | 1.37 | 1.43 | 1.31 | 1.34 | 1.34 | 4.69% | 72,384 |
| Jan 27, 2026 | 1.35 | 1.35 | 1.21 | 1.28 | 1.28 | 1.59% | 26,924 |
| Jan 26, 2026 | 1.35 | 1.35 | 1.23 | 1.26 | 1.26 | -0.79% | 61,525 |
| Jan 23, 2026 | 1.39 | 1.39 | 1.00 | 1.27 | 1.27 | -5.93% | 100,847 |
| Jan 22, 2026 | 1.10 | 1.44 | 1.05 | 1.35 | 1.35 | 29.81% | 139,201 |
| Jan 21, 2026 | 0.87 | 1.06 | 0.87 | 1.04 | 1.04 | 36.84% | 112,149 |
| Jan 20, 2026 | 0.68 | 0.76 | 0.67 | 0.76 | 0.76 | 17.65% | 39,666 |
| Jan 16, 2026 | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -1.82% | 36,056 |
| Jan 15, 2026 | 0.67 | 0.69 | 0.64 | 0.66 | 0.66 | -2.52% | 112,248 |