Cambria Gold Mines Inc. (TSXV:CAMB)
Canada · Delayed Price · Currency is CAD 1.500
+0.010 (0.67%)
At close: Apr 1, 2026
Cambria Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.48 | 1.57 | 1.48 | 1.50 | 1.50 | 0.67% | 144,716 |
| Mar 31, 2026 | 1.30 | 1.50 | 1.30 | 1.49 | 1.49 | 14.62% | 108,307 |
| Mar 30, 2026 | 1.29 | 1.36 | 1.28 | 1.30 | 1.30 | 6.56% | 50,598 |
| Mar 27, 2026 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 34,903 |
| Mar 26, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -4.76% | 41,664 |
| Mar 25, 2026 | 1.26 | 1.27 | 1.20 | 1.26 | 1.26 | 6.78% | 12,216 |
| Mar 24, 2026 | 1.28 | 1.28 | 1.15 | 1.18 | 1.18 | -4.84% | 32,237 |
| Mar 23, 2026 | 1.10 | 1.25 | 1.10 | 1.24 | 1.24 | 12.73% | 8,278 |
| Mar 20, 2026 | 1.15 | 1.15 | 1.04 | 1.10 | 1.10 | - | 56,441 |
| Mar 19, 2026 | 1.10 | 1.20 | 1.06 | 1.10 | 1.10 | -12.00% | 90,009 |
| Mar 18, 2026 | 1.33 | 1.35 | 1.18 | 1.25 | 1.25 | -10.71% | 84,606 |
| Mar 17, 2026 | 1.25 | 1.40 | 1.22 | 1.40 | 1.40 | 13.82% | 44,145 |
| Mar 16, 2026 | 1.06 | 1.25 | 1.06 | 1.23 | 1.23 | 8.85% | 99,977 |
| Mar 13, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -1.74% | 42,567 |
| Mar 12, 2026 | 1.25 | 1.27 | 1.13 | 1.15 | 1.15 | -8.00% | 153,426 |
| Mar 11, 2026 | 1.27 | 1.32 | 1.22 | 1.25 | 1.25 | -2.34% | 77,271 |
| Mar 10, 2026 | 1.35 | 1.37 | 1.25 | 1.28 | 1.28 | -7.25% | 269,419 |
| Mar 9, 2026 | 1.43 | 1.43 | 1.32 | 1.38 | 1.38 | -3.50% | 170,828 |
| Mar 6, 2026 | 1.37 | 1.43 | 1.35 | 1.43 | 1.43 | 5.93% | 112,404 |
| Mar 5, 2026 | 1.47 | 1.47 | 1.35 | 1.35 | 1.35 | -3.57% | 176,235 |
| Mar 4, 2026 | 1.48 | 1.66 | 1.12 | 1.40 | 1.40 | -6.04% | 400,035 |
| Mar 3, 2026 | 1.32 | 1.49 | 1.32 | 1.49 | 1.49 | - | 141,652 |
| Mar 2, 2026 | 1.47 | 1.53 | 1.27 | 1.49 | 1.49 | -0.67% | 285,733 |
| Feb 27, 2026 | 1.64 | 1.69 | 1.42 | 1.50 | 1.50 | -9.09% | 322,690 |
| Feb 26, 2026 | 1.64 | 1.75 | 1.56 | 1.65 | 1.65 | 1.85% | 96,314 |
| Feb 25, 2026 | 1.44 | 1.72 | 1.44 | 1.62 | 1.62 | 8.72% | 127,357 |
| Feb 24, 2026 | 1.40 | 1.59 | 1.40 | 1.49 | 1.49 | -3.87% | 107,203 |
| Feb 23, 2026 | 1.82 | 1.82 | 1.32 | 1.55 | 1.55 | -9.88% | 418,610 |
| Feb 20, 2026 | 1.85 | 1.93 | 1.60 | 1.72 | 1.72 | -4.97% | 251,223 |
| Feb 19, 2026 | 1.98 | 1.98 | 1.80 | 1.81 | 1.81 | -10.40% | 62,855 |
| Feb 18, 2026 | 2.15 | 2.15 | 1.81 | 2.02 | 2.02 | 1.00% | 184,199 |
| Feb 17, 2026 | 2.04 | 2.31 | 1.89 | 2.00 | 2.00 | -0.50% | 54,000 |
| Feb 13, 2026 | 1.86 | 2.05 | 1.85 | 2.01 | 2.01 | 12.29% | 13,118 |
| Feb 12, 2026 | 1.78 | 1.87 | 1.75 | 1.79 | 1.79 | - | 130,662 |
| Feb 11, 2026 | 1.80 | 1.87 | 1.65 | 1.79 | 1.79 | 2.87% | 146,820 |
| Feb 10, 2026 | 1.81 | 1.94 | 1.74 | 1.74 | 1.74 | -3.87% | 54,070 |
| Feb 9, 2026 | 1.83 | 1.85 | 1.76 | 1.81 | 1.81 | -4.74% | 32,528 |
| Feb 6, 2026 | 1.85 | 1.92 | 1.76 | 1.90 | 1.90 | 1.06% | 52,978 |
| Feb 5, 2026 | 1.94 | 1.95 | 1.79 | 1.88 | 1.88 | -2.59% | 101,575 |
| Feb 4, 2026 | 1.80 | 2.06 | 1.72 | 1.93 | 1.93 | 7.22% | 274,466 |
| Feb 3, 2026 | 1.59 | 1.80 | 1.58 | 1.80 | 1.80 | 13.92% | 53,137 |
| Feb 2, 2026 | 1.70 | 1.70 | 1.54 | 1.58 | 1.58 | -7.06% | 64,684 |
| Jan 30, 2026 | 1.68 | 1.70 | 1.40 | 1.70 | 1.70 | -6.59% | 177,712 |
| Jan 29, 2026 | 1.90 | 1.91 | 1.70 | 1.82 | 1.82 | -1.62% | 157,063 |
| Jan 28, 2026 | 1.77 | 1.95 | 1.77 | 1.85 | 1.85 | 5.71% | 321,629 |
| Jan 27, 2026 | 1.74 | 1.75 | 1.60 | 1.75 | 1.75 | - | 151,000 |
| Jan 26, 2026 | 1.75 | 1.80 | 1.66 | 1.75 | 1.75 | 0.57% | 155,789 |
| Jan 23, 2026 | 1.95 | 1.99 | 1.31 | 1.74 | 1.74 | -8.42% | 309,210 |
| Jan 22, 2026 | 1.53 | 1.99 | 1.43 | 1.90 | 1.90 | 32.87% | 405,242 |
| Jan 21, 2026 | 1.20 | 1.50 | 1.11 | 1.43 | 1.43 | 40.20% | 298,807 |