Cancambria Energy Corp. (TSXV:CCEC)
Canada
· Delayed Price · Currency is CAD 0.4900
-0.0100 (-2.00%)
May 8, 2025, 4:00 PM EDT
Cancambria Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | - | 26,500 |
| May 9, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 2.04% | 14,000 |
| May 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.00% | 17,000 |
| May 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -5.66% | 7,000 |
| May 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 20,000 |
| May 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 6.00% | 1,000 |
| Apr 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -9.09% | 1,500 |
| Apr 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 10.00% | 3,000 |
| Apr 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -9.09% | 4,000 |
| Apr 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 2,500 |
| Apr 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 10.00% | 2,000 |
| Apr 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -4.31% | 25,000 |
| Apr 11, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | -5.00% | 5,500 |
| Apr 9, 2025 | 0.48 | 0.55 | 0.48 | 0.55 | - | - | 9,442 |
| Apr 8, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | - | 14.58% | 1,266 |
| Apr 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -5.88% | 7,236 |
| Apr 4, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | - | -19.05% | 19,630 |
| Apr 3, 2025 | 0.64 | 0.66 | 0.61 | 0.63 | - | -10.00% | 15,500 |
| Apr 2, 2025 | 0.61 | 0.70 | 0.60 | 0.70 | - | 22.81% | 69,999 |
| Apr 1, 2025 | 0.50 | 0.60 | 0.48 | 0.57 | - | 29.55% | 150,687 |
| Mar 31, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | - | -2.22% | 39,567 |
| Mar 28, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | - | - | 4,953 |
| Mar 27, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | - | - | 8,689 |
| Mar 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -5.26% | 3,000 |
| Mar 21, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | 4.40% | 10,500 |
| Mar 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -3.70% | 2,500 |
| Mar 19, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | - | 5.00% | 3,000 |
| Mar 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -10.00% | 500 |
| Mar 14, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | - | 11.11% | 3,700 |
| Mar 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 3,800 |
| Mar 12, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | - | 7,500 |
| Mar 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -3.23% | 5,000 |
| Mar 10, 2025 | 0.42 | 0.47 | 0.42 | 0.47 | - | -10.58% | 6,000 |
| Mar 6, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | - | 4,000 |
| Mar 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 600 |
| Feb 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 1,000 |
| Feb 27, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | 4.00% | 7,256 |
| Feb 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 1,000 |
| Feb 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 1,500 |
| Feb 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -3.85% | 20,000 |
| Feb 18, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | - | 1.96% | 8,590 |
| Feb 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -12.07% | 3,500 |
| Feb 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 9.43% | 1,000 |
| Feb 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -3.64% | 728 |
| Feb 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 2,002 |
| Feb 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -8.33% | 8,500 |
| Feb 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 4,000 |
| Feb 3, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | - | - | 9,250 |
| Jan 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 14,150 |
| Jan 28, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | - | 7.14% | 6,000 |