Cambria Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.98	0.98	0.92	0.94	0.94	-5.05%	710,892
Aug 31, 2026	1.01	1.01	0.97	0.99	0.99	1.02%	205,807
Aug 28, 2026	1.04	1.04	0.97	0.98	0.98	-2.97%	566,843
Aug 27, 2026	1.01	1.04	1.00	1.01	1.01	-	680,862
Aug 26, 2026	1.07	1.07	0.99	1.01	1.01	-3.81%	410,851
Aug 25, 2026	0.92	1.05	0.91	1.05	1.05	14.13%	1,615,004
Aug 24, 2026	0.92	0.93	0.91	0.92	0.92	-	126,376
Aug 21, 2026	0.92	0.93	0.90	0.92	0.92	2.22%	464,075
Aug 20, 2026	0.92	0.93	0.88	0.90	0.90	1.12%	723,372
Aug 19, 2026	0.91	0.94	0.89	0.89	0.89	1.14%	752,775
Aug 18, 2026	0.91	0.93	0.87	0.88	0.88	-3.30%	504,047
Aug 17, 2026	0.90	0.92	0.89	0.91	0.91	3.41%	422,029
Aug 14, 2026	0.89	0.91	0.87	0.88	0.88	-1.12%	443,235
Aug 13, 2026	0.94	0.94	0.87	0.89	0.89	-5.32%	491,926
Aug 12, 2026	0.96	0.96	0.93	0.94	0.94	-1.05%	206,744
Aug 11, 2026	0.97	0.97	0.91	0.95	0.95	-	290,681
Aug 10, 2026	0.97	0.97	0.93	0.95	0.95	-2.06%	196,085
Aug 7, 2026	0.89	0.98	0.89	0.97	0.97	10.23%	503,249
Aug 6, 2026	0.88	0.88	0.86	0.88	0.88	-	248,620
Aug 5, 2026	0.86	0.89	0.84	0.88	0.88	6.02%	531,409
Aug 4, 2026	0.76	0.84	0.76	0.83	0.83	10.67%	536,588
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