Cancambria Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.41	0.44	0.41	0.44	0.44	-2.25%	7,525
Jan 7, 2026	0.39	0.45	0.39	0.45	0.45	15.58%	4,616
Jan 6, 2026	0.39	0.39	0.39	0.39	0.39	-	4,500
Jan 5, 2026	0.41	0.41	0.39	0.39	0.39	-3.75%	25,239
Jan 2, 2026	0.45	0.45	0.40	0.40	0.40	1.27%	49,830
Dec 31, 2025	0.40	0.40	0.40	0.40	0.40	-	500
Dec 30, 2025	0.44	0.44	0.40	0.40	0.40	-10.23%	9,200
Dec 29, 2025	0.39	0.45	0.38	0.44	0.44	10.00%	15,961
Dec 23, 2025	0.45	0.45	0.40	0.40	0.40	-5.88%	28,344
Dec 22, 2025	0.41	0.43	0.41	0.43	0.43	2.41%	1,007
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-7.78%	2,000
Dec 18, 2025	0.45	0.45	0.45	0.45	0.45	-	5,539
Dec 17, 2025	0.46	0.46	0.45	0.45	0.45	-	51,735
Dec 16, 2025	0.39	0.45	0.38	0.45	0.45	15.38%	19,123
Dec 15, 2025	0.46	0.46	0.32	0.39	0.39	-7.14%	25,570
Dec 12, 2025	0.45	0.45	0.42	0.42	0.42	-5.62%	13,300
Dec 11, 2025	0.47	0.47	0.44	0.45	0.45	-5.32%	99,048
Dec 10, 2025	0.47	0.48	0.47	0.47	0.47	-2.08%	39,318
Dec 9, 2025	0.50	0.50	0.48	0.48	0.48	-7.69%	38,000
Dec 8, 2025	0.52	0.52	0.52	0.52	0.52	-	6,764
Dec 5, 2025	0.49	0.52	0.47	0.52	0.52	10.64%	119,104
Dec 4, 2025	0.48	0.48	0.47	0.47	0.47	1.08%	42,138
Dec 3, 2025	0.49	0.50	0.47	0.47	0.47	-4.12%	109,930
Dec 2, 2025	0.52	0.58	0.49	0.49	0.49	-8.49%	181,153
Dec 1, 2025	0.48	0.57	0.48	0.53	0.53	6.00%	119,663
Nov 28, 2025	0.50	0.50	0.50	0.50	0.50	-	3,000
Nov 26, 2025	0.50	0.50	0.50	0.50	0.50	5.26%	713
Nov 25, 2025	0.48	0.48	0.48	0.48	0.48	-5.00%	2,000
Nov 24, 2025	0.50	0.50	0.50	0.50	0.50	2.04%	7,437
Nov 21, 2025	0.49	0.49	0.49	0.49	0.49	-1.01%	1,041
Nov 20, 2025	0.49	0.50	0.49	0.50	0.50	-1.00%	15,607
Nov 19, 2025	0.50	0.50	0.50	0.50	0.50	5.26%	13,318
Nov 18, 2025	0.50	0.50	0.48	0.48	0.48	-5.00%	10,793
Nov 17, 2025	0.50	0.50	0.50	0.50	0.50	-	22,937
Nov 14, 2025	0.50	0.50	0.50	0.50	0.50	-	1,164
Nov 13, 2025	0.49	0.50	0.49	0.50	0.50	-	12,141
Nov 12, 2025	0.50	0.50	0.50	0.50	0.50	9.89%	23,720
Nov 11, 2025	0.46	0.47	0.46	0.46	0.46	-	8,109
Nov 10, 2025	0.50	0.50	0.46	0.46	0.46	-5.21%	13,900
Nov 7, 2025	0.48	0.48	0.48	0.48	0.48	-	26,519
Nov 6, 2025	0.49	0.49	0.48	0.48	0.48	-3.03%	37,695
Nov 5, 2025	0.49	0.50	0.48	0.50	0.50	-1.00%	56,500
Nov 4, 2025	0.50	0.50	0.50	0.50	0.50	-	4,040
Nov 3, 2025	0.50	0.50	0.50	0.50	0.50	-	21,210
Oct 31, 2025	0.50	0.50	0.50	0.50	0.50	5.26%	39,000
Oct 30, 2025	0.50	0.50	0.48	0.48	0.48	1.06%	13,478
Oct 29, 2025	0.50	0.50	0.47	0.47	0.47	-5.05%	8,505
Oct 28, 2025	0.50	0.50	0.50	0.50	0.50	-	2,905
Oct 27, 2025	0.50	0.50	0.50	0.50	0.50	-	50,566
Oct 24, 2025	0.48	0.50	0.48	0.50	0.50	3.13%	1,764