Cambria Gold Mines Inc. (CAMVF)
OTCMKTS · Delayed Price · Currency is USD
0.8400
-0.0200 (-2.33%)
May 13, 2026, 3:48 PM EST
CAMVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.85 | 0.87 | 0.80 | 0.84 | 0.84 | -2.42% | 85,017 |
| May 12, 2026 | 0.86 | 0.87 | 0.83 | 0.86 | 0.86 | 1.38% | 36,925 |
| May 11, 2026 | 0.86 | 0.90 | 0.83 | 0.85 | 0.85 | -0.20% | 51,553 |
| May 8, 2026 | 0.84 | 0.88 | 0.83 | 0.85 | 0.85 | 0.45% | 114,284 |
| May 7, 2026 | 0.98 | 0.99 | 0.77 | 0.85 | 0.85 | -12.76% | 105,134 |
| May 6, 2026 | 1.03 | 1.03 | 0.90 | 0.97 | 0.97 | -11.82% | 108,748 |
| May 5, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 3.38% | 4,944 |
| May 4, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -2.39% | 1,870 |
| May 1, 2026 | 1.24 | 1.25 | 1.03 | 1.09 | 1.09 | -16.41% | 106,829 |
| Apr 30, 2026 | 1.38 | 1.38 | 1.25 | 1.30 | 1.30 | -5.51% | 23,689 |
| Apr 29, 2026 | 1.38 | 1.47 | 1.35 | 1.38 | 1.38 | -0.65% | 34,339 |
| Apr 28, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.89% | 3,937 |
| Apr 27, 2026 | 1.53 | 1.53 | 1.34 | 1.35 | 1.35 | -6.90% | 43,584 |
| Apr 24, 2026 | 1.21 | 1.50 | 1.21 | 1.45 | 1.45 | 15.08% | 67,721 |
| Apr 23, 2026 | 1.31 | 1.31 | 1.17 | 1.26 | 1.26 | -0.63% | 74,220 |
| Apr 22, 2026 | 1.08 | 1.29 | 1.08 | 1.27 | 1.27 | 21.92% | 43,971 |
| Apr 21, 2026 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | -1.89% | 21,978 |
| Apr 20, 2026 | 1.00 | 1.06 | 0.91 | 1.06 | 1.06 | 3.92% | 22,992 |
| Apr 17, 2026 | 0.96 | 1.06 | 0.96 | 1.02 | 1.02 | 7.94% | 21,319 |
| Apr 16, 2026 | 0.99 | 0.99 | 0.90 | 0.95 | 0.95 | -8.07% | 59,154 |
| Apr 15, 2026 | 1.12 | 1.12 | 1.00 | 1.03 | 1.03 | -8.62% | 26,900 |
| Apr 14, 2026 | 1.09 | 1.13 | 1.07 | 1.13 | 1.13 | 5.14% | 22,433 |
| Apr 13, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -2.73% | 28,810 |
| Apr 10, 2026 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | 2.04% | 6,339 |
| Apr 9, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 3.65% | 16,772 |
| Apr 8, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | 0.97% | 14,078 |
| Apr 7, 2026 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -4.63% | 3,578 |
| Apr 6, 2026 | 1.07 | 1.08 | 0.99 | 1.08 | 1.08 | 2.08% | 17,478 |
| Apr 2, 2026 | 0.94 | 1.10 | 0.94 | 1.06 | 1.06 | -2.40% | 11,049 |
| Apr 1, 2026 | 1.09 | 1.14 | 1.08 | 1.08 | 1.08 | 5.24% | 27,087 |
| Mar 31, 2026 | 0.93 | 1.05 | 0.93 | 1.03 | 1.03 | 10.99% | 54,675 |
| Mar 30, 2026 | 0.91 | 0.96 | 0.90 | 0.93 | 0.93 | 1.98% | 19,856 |
| 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 |