Cambria Gold Mines Inc. (TSXV:CAMB)
Canada · Delayed Price · Currency is CAD 0.7500
-0.0400 (-5.06%)
At close: Jul 31, 2026
Cambria Gold Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -5.06% | 167,624 |
| Jul 30, 2026 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | -1.25% | 610,586 |
| Jul 29, 2026 | 0.78 | 0.81 | 0.76 | 0.80 | 0.80 | 2.56% | 465,585 |
| Jul 28, 2026 | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -6.02% | 378,831 |
| Jul 27, 2026 | 0.81 | 0.86 | 0.81 | 0.83 | 0.83 | 3.75% | 446,456 |
| Jul 24, 2026 | 0.86 | 0.86 | 0.77 | 0.80 | 0.80 | -6.98% | 1,504,134 |
| Jul 23, 2026 | 0.91 | 0.91 | 0.83 | 0.86 | 0.86 | -7.53% | 457,780 |
| Jul 22, 2026 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | 2.20% | 389,049 |
| Jul 21, 2026 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | 3.41% | 415,909 |
| Jul 20, 2026 | 0.92 | 0.92 | 0.86 | 0.88 | 0.88 | -4.35% | 237,429 |
| Jul 17, 2026 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 4.55% | 383,472 |
| Jul 16, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -6.38% | 751,407 |
| Jul 15, 2026 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -3.09% | 403,252 |
| Jul 14, 2026 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 1,257,088 |
| Jul 13, 2026 | 1.01 | 1.01 | 0.93 | 0.96 | 0.96 | -4.00% | 645,854 |
| Jul 10, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 3.09% | 204,997 |
| Jul 9, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 2.11% | 210,497 |
| Jul 8, 2026 | 0.97 | 0.97 | 0.90 | 0.95 | 0.95 | 2.15% | 410,244 |
| Jul 7, 2026 | 0.99 | 0.99 | 0.90 | 0.93 | 0.93 | -5.10% | 582,381 |
| Jul 6, 2026 | 1.04 | 1.04 | 0.95 | 0.98 | 0.98 | -2.00% | 458,159 |
| Jul 3, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | 1.01% | 249,312 |
| Jul 2, 2026 | 0.95 | 1.00 | 0.93 | 0.99 | 0.99 | 8.79% | 645,523 |
| Jun 30, 2026 | 0.95 | 0.99 | 0.90 | 0.91 | 0.91 | -2.15% | 665,401 |
| Jun 29, 2026 | 1.00 | 1.00 | 0.91 | 0.93 | 0.93 | -4.62% | 518,805 |
| Jun 26, 2026 | 0.93 | 0.98 | 0.92 | 0.98 | 0.98 | 5.98% | 469,270 |
| Jun 25, 2026 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -3.16% | 517,141 |
| Jun 24, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -5.00% | 611,417 |
| Jun 23, 2026 | 1.06 | 1.06 | 0.99 | 1.00 | 1.00 | -4.76% | 566,444 |
| Jun 22, 2026 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 237,024 |
| Jun 19, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 309,324 |
| Jun 18, 2026 | 1.05 | 1.10 | 1.02 | 1.05 | 1.05 | 2.94% | 563,735 |
| Jun 17, 2026 | 1.15 | 1.17 | 1.02 | 1.02 | 1.02 | -9.73% | 626,480 |
| Jun 16, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | 1.80% | 207,023 |
| Jun 15, 2026 | 1.20 | 1.21 | 1.09 | 1.11 | 1.11 | -2.63% | 683,808 |
| Jun 12, 2026 | 1.14 | 1.16 | 1.09 | 1.14 | 1.14 | 5.56% | 406,036 |
| Jun 11, 2026 | 1.07 | 1.11 | 1.01 | 1.08 | 1.08 | 3.85% | 845,474 |
| Jun 10, 2026 | 1.06 | 1.13 | 1.02 | 1.04 | 1.04 | -3.70% | 835,428 |
| Jun 9, 2026 | 1.17 | 1.20 | 1.08 | 1.08 | 1.08 | -4.42% | 760,859 |
| Jun 8, 2026 | 1.17 | 1.21 | 1.13 | 1.13 | 1.13 | -5.83% | 574,568 |
| Jun 5, 2026 | 1.29 | 1.29 | 1.15 | 1.20 | 1.20 | -5.51% | 657,075 |
| Jun 4, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -0.78% | 339,106 |
| Jun 3, 2026 | 1.40 | 1.40 | 1.26 | 1.28 | 1.28 | -5.88% | 1,272,443 |
| Jun 2, 2026 | 1.44 | 1.44 | 1.30 | 1.36 | 1.36 | 1.49% | 1,085,942 |
| Jun 1, 2026 | 1.23 | 1.44 | 1.19 | 1.34 | 1.34 | 16.52% | 3,343,422 |
| May 29, 2026 | 1.24 | 1.25 | 1.12 | 1.15 | 1.15 | 1.77% | 2,075,721 |
| May 28, 2026 | 0.95 | 1.20 | 0.91 | 1.13 | 1.13 | 17.71% | 1,398,775 |
| May 27, 2026 | 0.97 | 1.02 | 0.90 | 0.96 | 0.96 | -4.00% | 1,087,221 |
| May 26, 2026 | 1.05 | 1.05 | 0.94 | 1.00 | 1.00 | -4.76% | 1,154,174 |
| May 25, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 260,044 |
| May 22, 2026 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | 2.86% | 514,335 |