Cancambria Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.28	0.32	0.28	0.32	0.32	12.50%	740,094
Sep 24, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	647,904
Sep 23, 2026	0.32	0.32	0.28	0.29	0.29	-10.94%	2,076,411
Sep 22, 2026	0.41	0.43	0.31	0.32	0.32	-18.99%	2,391,020
Sep 21, 2026	0.36	0.50	0.36	0.40	0.40	11.27%	1,353,483
Sep 18, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	10,856
Sep 17, 2026	0.35	0.39	0.35	0.36	0.36	2.86%	55,150
Sep 16, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	31,658
Sep 15, 2026	0.34	0.36	0.32	0.36	0.36	5.88%	191,694
Sep 14, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	6,150
Sep 11, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	39,361
Sep 10, 2026	0.34	0.35	0.33	0.34	0.34	-	118,230
Sep 9, 2026	0.32	0.35	0.31	0.34	0.34	7.94%	152,500
Sep 8, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	92,687
Sep 4, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	35,000
Sep 3, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	31,250
Sep 2, 2026	0.34	0.34	0.32	0.32	0.32	-3.76%	69,200
Sep 1, 2026	0.33	0.36	0.32	0.33	0.33	0.76%	394,610
Aug 31, 2026	0.33	0.33	0.32	0.33	0.33	-	88,117
Aug 28, 2026	0.33	0.33	0.32	0.33	0.33	-	32,256
Aug 27, 2026	0.32	0.37	0.31	0.33	0.33	3.13%	380,622
Aug 26, 2026	0.32	0.32	0.32	0.32	0.32	-	18,000
Aug 25, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	63,001
Aug 24, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	49,400
Aug 21, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	98,000
Aug 20, 2026	0.31	0.32	0.31	0.31	0.31	-	16,500
Aug 19, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	38,500
Aug 18, 2026	0.30	0.32	0.30	0.32	0.32	8.62%	41,700
Aug 17, 2026	0.32	0.32	0.29	0.29	0.29	-7.94%	74,035
Aug 14, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	85,200
Aug 13, 2026	0.32	0.32	0.31	0.31	0.31	-	43,000
Aug 12, 2026	0.32	0.32	0.30	0.31	0.31	-4.62%	205,516
Aug 11, 2026	0.33	0.33	0.30	0.33	0.33	-	228,052
Aug 10, 2026	0.31	0.34	0.31	0.33	0.33	8.33%	173,316
Aug 7, 2026	0.30	0.30	0.29	0.30	0.30	-	34,890
Aug 6, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	77,100
Aug 5, 2026	0.32	0.32	0.29	0.31	0.31	-4.62%	93,189
Aug 4, 2026	0.32	0.33	0.32	0.33	0.33	-	38,016
Jul 31, 2026	0.33	0.34	0.33	0.33	0.33	1.56%	21,909
Jul 30, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	35,065
Jul 29, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	12,000
Jul 28, 2026	0.32	0.34	0.32	0.33	0.33	4.76%	70,900
Jul 27, 2026	0.32	0.33	0.31	0.32	0.32	-	46,195
Jul 24, 2026	0.34	0.34	0.32	0.32	0.32	-8.70%	69,901
Jul 23, 2026	0.34	0.35	0.34	0.35	0.35	6.15%	81,500
Jul 22, 2026	0.30	0.35	0.30	0.33	0.33	8.33%	51,000
Jul 21, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	34,000
Jul 20, 2026	0.29	0.29	0.28	0.29	0.29	-	31,535
Jul 17, 2026	0.30	0.30	0.29	0.29	0.29	3.64%	98,509
Jul 16, 2026	0.30	0.30	0.27	0.28	0.28	-8.33%	94,640