Cancambria Energy Corp. (TSXV:CCEC)
0.5300
-0.0100 (-1.85%)
Sep 30, 2025, 2:52 PM EDT
Cancambria Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
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 |
Aug 8, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 5.77% | 42,520 |
Aug 7, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | - | 37,200 |
Aug 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 37,500 |
Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 35,500 |
Aug 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
Jul 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | 20,500 |
Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 28,000 |
Jul 29, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -5.56% | 17,500 |
Jul 28, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 21,000 |
Jul 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
Jul 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
Jul 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,200 |
Jul 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
Jul 21, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 8,013 |