Cancambria Energy Corp. (TSXV:CCEC)
Canada · Delayed Price · Currency is CAD 0.5500
0.00 (0.00%)
Jul 23, 2025, 9:30 AM EDT
Cancambria Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 1,200 |
| Jul 21, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | - | 1.85% | 8,013 |
| Jul 18, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | - | 5.88% | 4,740 |
| Jul 17, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | - | -8.93% | 10,500 |
| Jul 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 9.80% | 2,000 |
| Jul 15, 2025 | 0.58 | 0.58 | 0.51 | 0.51 | - | -15.00% | 19,200 |
| Jul 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -6.25% | 2,355 |
| Jul 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 1,000 |
| Jul 4, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | - | 23.08% | 9,500 |
| Jul 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -16.13% | 14,163 |
| Jun 30, 2025 | 0.63 | 0.63 | 0.58 | 0.62 | - | 3.33% | 40,010 |
| Jun 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -1.64% | 5,500 |
| Jun 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -4.69% | 500 |
| Jun 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 2,500 |
| Jun 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 9,272 |
| Jun 19, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | 6.67% | 8,500 |
| Jun 18, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | - | -7.69% | 3,500 |
| Jun 17, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | - | 8.33% | 18,900 |
| Jun 16, 2025 | 0.68 | 0.68 | 0.60 | 0.60 | - | -6.25% | 4,407 |
| Jun 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 5,005 |
| Jun 12, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | - | -7.25% | 3,000 |
| Jun 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | -1.43% | 66,000 |
| Jun 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 3,000 |
| Jun 6, 2025 | 0.76 | 0.78 | 0.70 | 0.70 | - | -6.67% | 29,500 |
| Jun 5, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | - | -1.32% | 11,250 |
| Jun 4, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | - | - | 24,000 |
| Jun 3, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | - | -2.56% | 3,300 |
| Jun 2, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | - | 4.00% | 12,522 |
| May 30, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | - | -6.25% | 4,500 |
| May 29, 2025 | 0.82 | 0.83 | 0.79 | 0.80 | - | - | 22,200 |
| May 28, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | - | -3.61% | 45,761 |
| May 27, 2025 | 0.83 | 0.88 | 0.83 | 0.83 | - | 2.47% | 660,806 |
| May 26, 2025 | 0.76 | 0.89 | 0.76 | 0.81 | - | 10.96% | 804,087 |
| May 23, 2025 | 0.68 | 0.75 | 0.66 | 0.73 | - | 7.35% | 513,156 |
| May 22, 2025 | 0.62 | 0.68 | 0.60 | 0.68 | - | 7.94% | 702,403 |
| May 21, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | - | 1.61% | 103,658 |
| May 20, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | - | - | 58,000 |
| May 16, 2025 | 0.59 | 0.63 | 0.58 | 0.62 | - | -1.59% | 48,431 |
| May 15, 2025 | 0.63 | 0.63 | 0.59 | 0.63 | - | 3.28% | 68,578 |
| May 14, 2025 | 0.51 | 0.61 | 0.51 | 0.61 | - | 22.00% | 92,500 |
| May 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 16,000 |
| May 12, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | - | 39,500 |
| 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 |