Cancambria Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.39	0.39	0.35	0.37	0.37	-5.10%	41,886
Mar 26, 2026	0.41	0.41	0.39	0.39	0.39	-9.30%	31,845
Mar 25, 2026	0.43	0.43	0.43	0.43	0.43	0.54%	25,166
Mar 24, 2026	0.43	0.43	0.43	0.43	0.43	6.34%	4,905
Mar 23, 2026	0.40	0.40	0.40	0.40	0.40	-4.08%	2,725
Mar 20, 2026	0.47	0.47	0.42	0.42	0.42	-8.85%	61,794
Mar 19, 2026	0.46	0.48	0.41	0.46	0.46	-0.04%	207,712
Mar 18, 2026	0.46	0.46	0.46	0.46	0.46	0.81%	4,700
Mar 17, 2026	0.46	0.46	0.46	0.46	0.46	2.17%	54,850
Mar 16, 2026	0.43	0.47	0.43	0.45	0.45	12.60%	29,902
Mar 13, 2026	0.41	0.41	0.38	0.40	0.40	-0.80%	27,769
Mar 12, 2026	0.39	0.40	0.39	0.40	0.40	3.84%	8,437
Mar 11, 2026	0.39	0.42	0.39	0.39	0.39	-2.36%	160,655
Mar 10, 2026	0.39	0.42	0.38	0.39	0.39	1.68%	87,303
Mar 9, 2026	0.96	0.96	0.38	0.39	0.39	-8.12%	112,737
Mar 6, 2026	0.37	0.47	0.36	0.42	0.42	12.40%	229,014
Mar 5, 2026	0.37	0.38	0.35	0.38	0.38	-0.90%	90,470
Mar 4, 2026	0.38	0.39	0.36	0.38	0.38	4.84%	136,900
Mar 3, 2026	0.37	0.37	0.36	0.36	0.36	11.26%	18,891
Feb 27, 2026	0.32	0.33	0.32	0.33	0.33	2.39%	3,000
Feb 26, 2026	0.35	0.35	0.32	0.32	0.32	-8.32%	9,577
Feb 25, 2026	0.33	0.35	0.33	0.35	0.35	4.78%	22,553
Feb 24, 2026	0.32	0.34	0.32	0.33	0.33	-2.82%	20,985
Feb 23, 2026	0.36	0.38	0.33	0.34	0.34	7.87%	104,482
Feb 20, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	12,653
Feb 19, 2026	0.33	0.35	0.33	0.33	0.33	0.18%	104,406
Feb 18, 2026	0.31	0.34	0.31	0.33	0.33	2.11%	22,823
Feb 17, 2026	0.33	0.34	0.31	0.32	0.32	4.10%	29,337
Feb 13, 2026	0.31	0.31	0.31	0.31	0.31	-9.91%	2,285
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	10.47%	1,001
Feb 11, 2026	0.31	0.31	0.30	0.31	0.31	-	5,000
Feb 10, 2026	0.32	0.32	0.31	0.31	0.31	-4.45%	22,547
Feb 5, 2026	0.32	0.33	0.32	0.33	0.33	-1.60%	3,300
Feb 4, 2026	0.31	0.33	0.31	0.33	0.33	4.55%	4,198
Feb 2, 2026	0.32	0.32	0.32	0.32	0.32	3.19%	1,060
Jan 27, 2026	0.33	0.33	0.31	0.31	0.31	4.74%	1,350
Jan 23, 2026	0.29	0.29	0.29	0.29	0.29	-8.69%	2,500
Jan 21, 2026	0.32	0.32	0.32	0.32	0.32	1.97%	321
Jan 20, 2026	0.30	0.31	0.30	0.31	0.31	2.24%	400
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	2.26%	4,083
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-0.23%	1,000
Jan 6, 2026	0.30	0.30	0.30	0.30	0.30	7.10%	2,680
Jan 5, 2026	0.29	0.29	0.27	0.28	0.28	-13.72%	6,494
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	8.94%	706
Dec 31, 2025	0.25	0.30	0.25	0.30	0.30	3.38%	1,007
Dec 29, 2025	0.29	0.29	0.29	0.29	0.29	14.67%	5,369
Dec 26, 2025	0.25	0.25	0.25	0.25	0.25	-14.07%	228
Dec 23, 2025	0.59	0.59	0.29	0.29	0.29	-5.82%	9,656
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	9.88%	2,731
Dec 16, 2025	0.29	0.29	0.28	0.28	0.28	27.88%	6,500