Cancambria Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.32	0.32	0.22	0.22	0.22	-32.52%	3,020
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	-0.12%	600
Dec 11, 2025	0.34	0.34	0.33	0.33	0.33	-3.31%	10,040
Dec 10, 2025	0.35	0.35	0.34	0.34	0.34	-1.50%	7,837
Dec 9, 2025	0.35	0.35	0.35	0.35	0.35	-2.42%	210
Dec 8, 2025	0.34	0.36	0.34	0.36	0.36	4.44%	8,900
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	-0.73%	9,010
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	-5.65%	125
Dec 3, 2025	0.37	0.37	0.33	0.36	0.36	-5.59%	29,810
Dec 2, 2025	0.38	0.38	0.38	0.38	0.38	5.26%	15,218
Dec 1, 2025	0.35	0.37	0.35	0.37	0.37	1.75%	6,673
Nov 28, 2025	0.36	0.36	0.36	0.36	0.36	6.28%	535
Nov 26, 2025	0.34	0.34	0.34	0.34	0.34	-1.89%	1,208
Nov 25, 2025	0.36	0.36	0.34	0.34	0.34	-3.42%	2,905
Nov 24, 2025	0.35	0.36	0.35	0.36	0.36	5.07%	1,213
Nov 21, 2025	0.36	0.36	0.34	0.34	0.34	-3.53%	2,485
Nov 20, 2025	0.35	0.36	0.35	0.35	0.35	1.01%	7,174
Nov 19, 2025	0.39	0.39	0.35	0.35	0.35	-1.39%	2,600
Nov 18, 2025	0.35	0.35	0.35	0.35	0.35	0.89%	933
Nov 17, 2025	0.36	0.37	0.35	0.35	0.35	-0.93%	12,099
Nov 14, 2025	0.37	0.37	0.34	0.35	0.35	0.60%	5,669
Nov 13, 2025	0.77	0.77	0.34	0.35	0.35	3.29%	2,867
Nov 10, 2025	0.34	0.34	0.33	0.34	0.34	0.35%	17,620
Nov 7, 2025	0.35	0.35	0.34	0.34	0.34	-0.21%	900
Nov 6, 2025	0.36	0.36	0.33	0.34	0.34	-5.93%	8,633
Nov 5, 2025	0.07	0.36	0.07	0.36	0.36	3.74%	1,640
Nov 4, 2025	0.37	0.37	0.34	0.35	0.35	1.87%	3,102
Nov 3, 2025	1.00	1.00	0.34	0.34	0.34	-5.92%	7,022
Oct 31, 2025	0.35	0.36	0.35	0.36	0.36	5.13%	7,898