Cancambria Energy Corp. (TSXV:CCEC)
0.4800
+0.0100 (2.13%)
Oct 23, 2025, 2:33 PM EDT
Cancambria Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 4,220 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.05% | 20,050 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | -1.00% | 19,520 |
| Oct 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 6,997 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 7,932 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 74,155 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 73,021 |
| Oct 14, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | - | 91,952 |
| Oct 10, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 73,163 |
| Oct 9, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 23,750 |
| Oct 8, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 24,000 |
| Oct 7, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 6.12% | 51,500 |
| Oct 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 32,809 |
| Oct 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2,198 |
| Oct 2, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -7.55% | 23,000 |
| Sep 30, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 20,800 |
| Sep 29, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 11,000 |
| Sep 26, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 10.42% | 16,430 |
| Sep 25, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -12.73% | 35,545 |
| Sep 24, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 11.11% | 8,720 |
| Sep 23, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -10.00% | 1,500 |
| Sep 22, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 34,515 |
| Sep 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 8,803 |
| Sep 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 8,042 |
| Sep 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 16,500 |
| Sep 16, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 37,253 |
| Sep 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.77% | 6,000 |
| Sep 12, 2025 | 0.55 | 0.55 | 0.49 | 0.53 | 0.53 | -3.64% | 90,780 |
| Sep 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 69,400 |
| Sep 10, 2025 | 0.55 | 0.55 | 0.50 | 0.55 | 0.55 | - | 46,160 |
| Sep 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 28,791 |
| Sep 8, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 3.85% | 28,556 |
| Sep 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 2,000 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -7.27% | 5,000 |
| Sep 3, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 85,561 |
| Sep 2, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 48,500 |
| Aug 28, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 8,000 |
| Aug 27, 2025 | 0.55 | 0.55 | 0.51 | 0.54 | 0.54 | -1.82% | 26,500 |
| Aug 26, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 13,683 |
| Aug 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | 11,500 |
| Aug 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,000 |
| Aug 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | 25,000 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -7.41% | 9,000 |
| Aug 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 6,000 |
| Aug 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 2,000 |
| Aug 15, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 4,500 |
| Aug 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | 500 |
| Aug 13, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 33,000 |
| Aug 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 11,500 |
| Aug 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 10,091 |