Cancambria Energy Corp. (TSXV:CCEC)
Canada · Delayed Price · Currency is CAD 0.5400
+0.0200 (3.85%)
Sep 8, 2025, 2:51 PM EDT
Cancambria Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.55 | 0.55 | 0.50 | 0.55 | - | - | 46,160 |
| Sep 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1.85% | 28,791 |
| Sep 8, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | - | 3.85% | 28,556 |
| Sep 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1.96% | 2,000 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | - | -7.27% | 5,000 |
| Sep 3, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | - | -1.79% | 85,561 |
| Sep 2, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | - | 1.82% | 48,500 |
| Aug 28, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | - | 1.85% | 8,000 |
| Aug 27, 2025 | 0.55 | 0.55 | 0.51 | 0.54 | - | -1.82% | 26,500 |
| Aug 26, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | - | 1.85% | 13,683 |
| Aug 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 3.85% | 11,500 |
| Aug 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 2,000 |
| Aug 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 4.00% | 25,000 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -7.41% | 9,000 |
| Aug 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -1.82% | 6,000 |
| Aug 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1.85% | 2,000 |
| Aug 15, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | - | 3.85% | 4,500 |
| Aug 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -5.45% | 500 |
| Aug 13, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | - | 1.85% | 33,000 |
| Aug 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -1.82% | 11,500 |
| Aug 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 10,091 |
| Aug 8, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | - | 5.77% | 42,520 |
| Aug 7, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | - | - | 37,200 |
| Aug 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 37,500 |
| Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 35,500 |
| Jul 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 4.00% | 20,500 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -1.96% | 28,000 |
| Jul 29, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | - | -5.56% | 17,500 |
| Jul 28, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | - | -1.82% | 21,000 |
| 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 |