Cancambria Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.44	0.44	0.44	0.44	-	-	-
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
Jan 16, 2026	0.44	0.44	0.41	0.44	0.44	-	18,770
Jan 15, 2026	0.44	0.44	0.44	0.44	0.44	6.10%	2,300
Jan 14, 2026	0.41	0.41	0.41	0.41	0.41	-	500
Jan 12, 2026	0.41	0.41	0.41	0.41	0.41	-5.75%	1,264
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