Cancambria Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.42	0.45	0.42	0.44	0.44	7.32%	200,054
Apr 20, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	73,112
Apr 17, 2026	0.45	0.45	0.40	0.43	0.43	-4.49%	516,080
Apr 16, 2026	0.43	0.45	0.43	0.45	0.45	1.14%	78,504
Apr 15, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	54,475
Apr 14, 2026	0.45	0.47	0.44	0.45	0.45	-	178,251
Apr 13, 2026	0.46	0.47	0.45	0.45	0.45	-	49,257
Apr 10, 2026	0.46	0.46	0.45	0.45	0.45	2.27%	24,500
Apr 9, 2026	0.44	0.46	0.43	0.44	0.44	-	141,450
Apr 8, 2026	0.44	0.44	0.42	0.44	0.44	3.53%	85,359
Apr 7, 2026	0.46	0.48	0.42	0.43	0.43	-7.61%	205,649
Apr 6, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	98,107
Apr 2, 2026	0.47	0.49	0.47	0.48	0.48	-	211,238
Apr 1, 2026	0.53	0.53	0.48	0.48	0.48	-9.43%	171,153
Mar 31, 2026	0.51	0.54	0.49	0.53	0.53	3.92%	154,267
Mar 30, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	82,313
Mar 27, 2026	0.55	0.55	0.48	0.50	0.50	-7.41%	257,417
Mar 26, 2026	0.60	0.60	0.54	0.54	0.54	-10.00%	287,097
Mar 25, 2026	0.58	0.62	0.58	0.60	0.60	3.45%	102,897
Mar 24, 2026	0.58	0.60	0.57	0.58	0.58	-6.45%	68,139
Mar 23, 2026	0.56	0.63	0.56	0.62	0.62	8.77%	214,347
Mar 20, 2026	0.64	0.64	0.56	0.57	0.57	-10.94%	189,928
Mar 19, 2026	0.64	0.65	0.55	0.64	0.64	3.23%	378,880
Mar 18, 2026	0.65	0.69	0.62	0.62	0.62	-1.59%	256,870
Mar 17, 2026	0.63	0.64	0.61	0.63	0.63	-	223,451
Mar 16, 2026	0.57	0.64	0.57	0.63	0.63	16.67%	393,678
Mar 13, 2026	0.52	0.57	0.52	0.54	0.54	-	258,264
Mar 12, 2026	0.55	0.55	0.54	0.54	0.54	1.89%	121,445
Mar 11, 2026	0.54	0.55	0.51	0.53	0.53	-	466,355
Mar 10, 2026	0.52	0.55	0.50	0.53	0.53	3.92%	553,833
Mar 9, 2026	0.55	0.59	0.50	0.51	0.51	-5.56%	855,682
Mar 6, 2026	0.50	0.64	0.49	0.54	0.54	10.20%	1,151,526
Mar 5, 2026	0.50	0.50	0.47	0.49	0.49	-	491,661
Mar 4, 2026	0.55	0.60	0.49	0.49	0.49	-7.55%	1,033,579
Mar 3, 2026	0.46	0.66	0.44	0.53	0.53	12.77%	1,029,652
Mar 2, 2026	0.46	0.50	0.46	0.47	0.47	6.82%	215,101
Feb 27, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	5,595
Feb 26, 2026	0.44	0.46	0.43	0.44	0.44	1.16%	63,725
Feb 25, 2026	0.45	0.46	0.43	0.43	0.43	-4.44%	84,667
Feb 24, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	79,622
Feb 23, 2026	0.44	0.50	0.44	0.46	0.46	8.24%	433,588
Feb 20, 2026	0.44	0.45	0.43	0.43	0.43	-3.41%	64,102
Feb 19, 2026	0.45	0.48	0.44	0.44	0.44	-	178,100
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