Cancambria Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.53	0.53	0.48	0.48	0.48	-9.43%	171,153
Mar 31, 2026	0.51	0.54	0.49	0.53	0.53	3.92%	154,267
Mar 30, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	82,313
Mar 27, 2026	0.55	0.55	0.48	0.50	0.50	-7.41%	257,417
Mar 26, 2026	0.60	0.60	0.54	0.54	0.54	-10.00%	287,097
Mar 25, 2026	0.58	0.62	0.58	0.60	0.60	3.45%	102,897
Mar 24, 2026	0.58	0.60	0.57	0.58	0.58	-6.45%	68,139
Mar 23, 2026	0.56	0.63	0.56	0.62	0.62	8.77%	214,347
Mar 20, 2026	0.64	0.64	0.56	0.57	0.57	-10.94%	189,928
Mar 19, 2026	0.64	0.65	0.55	0.64	0.64	3.23%	378,880
Mar 18, 2026	0.65	0.69	0.62	0.62	0.62	-1.59%	256,870
Mar 17, 2026	0.63	0.64	0.61	0.63	0.63	-	223,451
Mar 16, 2026	0.57	0.64	0.57	0.63	0.63	16.67%	393,678
Mar 13, 2026	0.52	0.57	0.52	0.54	0.54	-	258,264
Mar 12, 2026	0.55	0.55	0.54	0.54	0.54	1.89%	121,445
Mar 11, 2026	0.54	0.55	0.51	0.53	0.53	-	466,355
Mar 10, 2026	0.52	0.55	0.50	0.53	0.53	3.92%	553,833
Mar 9, 2026	0.55	0.59	0.50	0.51	0.51	-5.56%	855,682
Mar 6, 2026	0.50	0.64	0.49	0.54	0.54	10.20%	1,151,526
Mar 5, 2026	0.50	0.50	0.47	0.49	0.49	-	491,661
Mar 4, 2026	0.55	0.60	0.49	0.49	0.49	-7.55%	1,033,579
Mar 3, 2026	0.46	0.66	0.44	0.53	0.53	12.77%	1,029,652
Mar 2, 2026	0.46	0.50	0.46	0.47	0.47	6.82%	215,101
Feb 27, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	5,595
Feb 26, 2026	0.44	0.46	0.43	0.44	0.44	1.16%	63,725
Feb 25, 2026	0.45	0.46	0.43	0.43	0.43	-4.44%	84,667
Feb 24, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	79,622
Feb 23, 2026	0.44	0.50	0.44	0.46	0.46	8.24%	433,588
Feb 20, 2026	0.44	0.45	0.43	0.43	0.43	-3.41%	64,102
Feb 19, 2026	0.45	0.48	0.44	0.44	0.44	-	178,100
Feb 18, 2026	0.45	0.45	0.43	0.44	0.44	2.33%	82,563
Feb 17, 2026	0.48	0.48	0.43	0.43	0.43	4.88%	66,199
Feb 13, 2026	0.41	0.41	0.41	0.41	0.41	-	6,420
Feb 12, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	3,500
Feb 11, 2026	0.45	0.45	0.41	0.42	0.42	2.44%	31,000
Feb 10, 2026	0.43	0.43	0.41	0.41	0.41	-14.58%	28,000
Feb 9, 2026	0.44	0.48	0.44	0.48	0.48	9.09%	46,301
Feb 6, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	32,932
Feb 5, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	26,825
Feb 4, 2026	0.43	0.45	0.43	0.45	0.45	12.50%	212,739
Feb 2, 2026	0.39	0.40	0.39	0.40	0.40	-5.88%	1,175
Jan 29, 2026	0.43	0.44	0.43	0.43	0.43	-2.30%	22,360
Jan 28, 2026	0.41	0.45	0.41	0.44	0.44	-	106,250
Jan 27, 2026	0.40	0.44	0.40	0.44	0.44	8.75%	121,139
Jan 26, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	124,019
Jan 23, 2026	0.43	0.43	0.41	0.42	0.42	-6.67%	36,057
Jan 22, 2026	0.42	0.45	0.42	0.45	0.45	7.14%	35,388
Jan 21, 2026	0.42	0.42	0.42	0.42	0.42	-	1,000
Jan 20, 2026	0.44	0.44	0.42	0.42	0.42	-1.18%	25,100
Jan 19, 2026	0.44	0.44	0.41	0.43	0.43	-2.30%	66,006