TSX:CAEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	24.22	24.34	24.05	24.05	24.05	0.59%	26,883
Jun 16, 2026	25.21	25.21	23.87	23.91	23.91	-1.60%	6,635
Jun 15, 2026	24.38	24.38	24.13	24.30	24.30	3.01%	25,405
Jun 12, 2026	23.37	23.65	23.28	23.59	23.59	1.20%	36,341
Jun 11, 2026	22.94	23.31	22.84	23.31	23.31	2.87%	21,938
Jun 10, 2026	22.80	22.95	22.59	22.66	22.66	-1.18%	8,244
Jun 9, 2026	23.40	23.40	22.50	22.93	22.93	-0.35%	8,251
Jun 8, 2026	22.93	23.03	22.81	23.01	23.01	1.68%	21,934
Jun 5, 2026	23.42	23.42	22.57	22.63	22.63	-4.88%	38,098
Jun 4, 2026	23.67	23.98	23.55	23.79	23.79	-0.59%	15,033
Jun 3, 2026	23.90	23.97	23.84	23.93	23.93	-0.87%	14,404
Jun 2, 2026	24.29	24.29	23.98	24.14	24.14	0.79%	12,037
Jun 1, 2026	23.87	23.98	23.66	23.95	23.95	2.05%	85,541
May 29, 2026	23.63	23.63	23.40	23.47	23.47	-0.21%	67,428
May 28, 2026	23.30	23.58	23.23	23.52	23.52	0.34%	19,836
May 27, 2026	23.52	23.54	23.38	23.44	23.44	-0.38%	12,050
May 26, 2026	23.48	23.75	23.33	23.53	23.53	0.51%	66,969
May 25, 2026	23.13	24.10	23.02	23.41	23.41	3.08%	70,705
May 22, 2026	22.63	22.77	22.63	22.71	22.71	0.49%	12,409
May 21, 2026	22.40	22.62	22.36	22.60	22.60	1.71%	17,145
May 20, 2026	22.05	22.25	22.05	22.22	22.22	0.95%	33,450
May 19, 2026	22.12	22.34	21.76	22.01	22.01	-1.92%	38,413
May 15, 2026	22.74	23.16	22.34	22.44	22.44	-2.35%	44,191
May 14, 2026	22.87	22.98	22.83	22.98	22.98	0.66%	7,611
May 13, 2026	22.81	22.87	22.62	22.83	22.83	0.97%	24,629
May 12, 2026	22.80	22.80	22.33	22.61	22.61	-1.65%	11,419
May 11, 2026	23.00	23.01	22.93	22.99	22.99	0.31%	18,989
May 8, 2026	22.70	22.95	22.70	22.92	22.92	1.46%	39,105
May 7, 2026	22.85	22.85	22.56	22.59	22.59	-0.35%	8,811
May 6, 2026	22.67	22.67	22.48	22.67	22.67	2.35%	39,201
May 5, 2026	22.32	22.32	22.09	22.15	22.15	1.61%	52,458
May 4, 2026	22.07	22.07	21.75	21.80	21.80	-0.32%	36,352
May 1, 2026	21.51	21.93	21.51	21.87	21.87	0.05%	62,238
Apr 30, 2026	21.71	21.86	21.63	21.86	21.86	1.06%	14,500
Apr 29, 2026	21.80	21.80	21.60	21.63	21.63	-0.28%	11,058
Apr 28, 2026	21.62	21.69	21.53	21.69	21.69	-0.05%	17,287
Apr 27, 2026	21.67	21.73	21.63	21.70	21.70	-0.37%	40,166
Apr 24, 2026	21.63	21.83	21.63	21.78	21.78	1.40%	3,710
Apr 23, 2026	21.67	21.67	21.48	21.48	21.48	-1.51%	27,188
Apr 22, 2026	21.79	21.81	21.76	21.81	21.81	1.25%	3,400
Apr 21, 2026	21.76	21.76	21.54	21.54	21.54	-1.01%	4,128
Apr 20, 2026	21.90	21.90	21.72	21.76	21.76	-1.05%	3,379
Apr 17, 2026	21.94	22.09	21.94	21.99	21.99	1.48%	6,600
Apr 16, 2026	21.70	21.73	21.59	21.67	21.67	0.18%	5,515
Apr 15, 2026	21.55	21.66	21.55	21.63	21.63	-0.28%	10,780
Apr 14, 2026	21.59	21.69	21.56	21.69	21.69	0.60%	19,485
Apr 13, 2026	21.46	21.57	21.31	21.56	21.56	0.65%	14,603
Apr 10, 2026	21.60	21.60	21.19	21.42	21.42	-0.60%	14,586
Apr 9, 2026	21.39	21.59	21.39	21.55	21.55	1.17%	16,919
Apr 8, 2026	21.43	21.43	21.19	21.30	21.30	3.35%	32,811