Cancambria Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.29	0.31	0.29	0.29	0.29	3.57%	263,000
Jul 9, 2026	0.29	0.30	0.28	0.28	0.28	1.82%	22,140
Jul 8, 2026	0.30	0.30	0.27	0.28	0.28	-6.78%	87,255
Jul 7, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	3,725
Jul 6, 2026	0.30	0.30	0.30	0.30	0.30	-	18,928
Jul 3, 2026	0.30	0.30	0.30	0.30	0.30	-	9,000
Jul 2, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	63,725
Jun 30, 2026	0.33	0.33	0.31	0.31	0.31	5.08%	27,633
Jun 29, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	17,191
Jun 26, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	36,000
Jun 25, 2026	0.31	0.31	0.30	0.30	0.30	3.45%	15,250
Jun 24, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	53,285
Jun 23, 2026	0.30	0.30	0.30	0.30	0.30	-0.84%	35,133
Jun 22, 2026	0.31	0.32	0.30	0.30	0.30	0.85%	64,500
Jun 19, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	18,290
Jun 18, 2026	0.30	0.33	0.30	0.31	0.31	-1.59%	165,320
Jun 17, 2026	0.31	0.32	0.29	0.32	0.32	8.62%	202,860
Jun 16, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	40,840
Jun 15, 2026	0.30	0.30	0.27	0.30	0.30	-4.84%	85,556
Jun 12, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	34,180
Jun 11, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	83,569
Jun 10, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	20,800
Jun 9, 2026	0.33	0.33	0.28	0.29	0.29	-6.45%	313,930
Jun 8, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	55,554
Jun 5, 2026	0.35	0.36	0.31	0.33	0.33	-5.80%	288,028
Jun 4, 2026	0.36	0.36	0.35	0.35	0.35	-1.43%	84,000
Jun 3, 2026	0.36	0.36	0.35	0.35	0.35	-	81,000
Jun 2, 2026	0.38	0.38	0.33	0.35	0.35	-4.11%	146,181
Jun 1, 2026	0.36	0.38	0.34	0.37	0.37	4.29%	125,407
May 29, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	244,860
May 28, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	37,700
May 27, 2026	0.38	0.38	0.37	0.38	0.38	-	69,788
May 26, 2026	0.37	0.38	0.37	0.38	0.38	-	7,100
May 25, 2026	0.38	0.38	0.37	0.38	0.38	-	261,000
May 22, 2026	0.38	0.38	0.38	0.38	0.38	-	60,000
May 21, 2026	0.37	0.38	0.37	0.38	0.38	-	19,752
May 20, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	55,500
May 19, 2026	0.39	0.39	0.37	0.37	0.37	-8.64%	97,206
May 15, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	83,000
May 14, 2026	0.41	0.41	0.40	0.41	0.41	-	23,500
May 13, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	10,380
May 12, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	32,718
May 11, 2026	0.40	0.43	0.40	0.40	0.40	1.27%	36,000
May 8, 2026	0.40	0.40	0.40	0.40	0.40	-	39,537
May 7, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	79,500
May 6, 2026	0.39	0.39	0.39	0.39	0.39	-	9,486
May 5, 2026	0.38	0.40	0.38	0.39	0.39	-4.88%	214,065
May 4, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	7,606
May 1, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	24,525
Apr 30, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	85,145