Cancambria Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	64,761
Apr 28, 2026	0.43	0.45	0.43	0.43	0.43	-1.16%	188,500
Apr 27, 2026	0.43	0.44	0.42	0.43	0.43	-	133,615
Apr 24, 2026	0.43	0.45	0.43	0.43	0.43	2.38%	37,700
Apr 23, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	61,173
Apr 22, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	33,216
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%	219,347
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