Cambria Gold Mines Inc. (TSXV:CAMB)
Canada · Delayed Price · Currency is CAD 1.340
+0.190 (16.52%)
At close: Jun 1, 2026
Cambria Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1.02 | 1.10 | 0.99 | 1.05 | 1.05 | - | 682,532 |
| May 20, 2026 | 0.98 | 1.05 | 0.94 | 1.05 | 1.05 | 7.14% | 1,248,583 |
| May 19, 2026 | 1.08 | 1.08 | 0.95 | 0.98 | 0.98 | -9.26% | 492,603 |
| May 15, 2026 | 1.11 | 1.11 | 1.03 | 1.08 | 1.08 | -4.42% | 119,562 |
| May 14, 2026 | 1.11 | 1.17 | 1.06 | 1.13 | 1.13 | -2.59% | 312,559 |
| May 13, 2026 | 1.20 | 1.21 | 1.08 | 1.16 | 1.16 | 1.75% | 475,261 |
| May 12, 2026 | 1.14 | 1.20 | 1.14 | 1.14 | 1.14 | -0.87% | 212,759 |
| May 11, 2026 | 1.17 | 1.25 | 1.13 | 1.15 | 1.15 | -3.36% | 447,742 |
| May 8, 2026 | 1.15 | 1.23 | 1.08 | 1.19 | 1.19 | 6.25% | 778,342 |
| May 7, 2026 | 1.34 | 1.35 | 0.98 | 1.12 | 1.12 | -15.15% | 1,295,745 |
| May 6, 2026 | 1.42 | 1.45 | 1.26 | 1.32 | 1.32 | -7.04% | 845,348 |
| May 5, 2026 | 1.50 | 1.59 | 1.42 | 1.42 | 1.42 | -2.07% | 800,329 |
| May 4, 2026 | 1.44 | 1.50 | 1.41 | 1.45 | 1.45 | - | 227,638 |
| May 1, 2026 | 1.70 | 1.70 | 1.36 | 1.45 | 1.45 | -18.54% | 1,660,108 |
| Apr 30, 2026 | 1.95 | 1.95 | 1.67 | 1.78 | 1.78 | -6.32% | 450,790 |
| Apr 29, 2026 | 1.80 | 2.00 | 1.80 | 1.90 | 1.90 | -0.52% | 188,235 |
| Apr 28, 2026 | 1.86 | 1.94 | 1.85 | 1.91 | 1.91 | 0.53% | 96,749 |
| Apr 27, 2026 | 2.06 | 2.06 | 1.79 | 1.90 | 1.90 | -5.00% | 178,905 |
| Apr 24, 2026 | 1.78 | 2.09 | 1.74 | 2.00 | 2.00 | 14.29% | 424,079 |
| Apr 23, 2026 | 1.80 | 1.80 | 1.58 | 1.75 | 1.75 | - | 183,416 |
| Apr 22, 2026 | 1.46 | 1.80 | 1.46 | 1.75 | 1.75 | 21.53% | 400,626 |
| Apr 21, 2026 | 1.40 | 1.44 | 1.34 | 1.44 | 1.44 | 6.67% | 80,490 |
| Apr 20, 2026 | 1.46 | 1.46 | 1.31 | 1.35 | 1.35 | -6.90% | 40,765 |
| Apr 17, 2026 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | 9.85% | 87,949 |
| Apr 16, 2026 | 1.41 | 1.44 | 1.22 | 1.32 | 1.32 | -5.71% | 398,895 |
| Apr 15, 2026 | 1.45 | 1.49 | 1.37 | 1.40 | 1.40 | -7.89% | 72,568 |
| Apr 14, 2026 | 1.50 | 1.57 | 1.48 | 1.52 | 1.52 | 5.56% | 118,527 |
| Apr 13, 2026 | 1.50 | 1.59 | 1.42 | 1.44 | 1.44 | -2.70% | 19,690 |
| Apr 10, 2026 | 1.48 | 1.59 | 1.48 | 1.48 | 1.48 | - | 65,385 |
| Apr 9, 2026 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | 2.07% | 71,108 |
| Apr 8, 2026 | 1.45 | 1.52 | 1.43 | 1.45 | 1.45 | - | 53,154 |
| Apr 7, 2026 | 1.49 | 1.50 | 1.42 | 1.45 | 1.45 | -2.68% | 177,332 |
| Apr 6, 2026 | 1.45 | 1.51 | 1.35 | 1.49 | 1.49 | 2.76% | 32,175 |
| Apr 2, 2026 | 1.43 | 1.55 | 1.43 | 1.45 | 1.45 | -3.33% | 87,949 |
| 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 |