Cancambria Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	12,050
Jul 14, 2026	0.30	0.32	0.30	0.30	0.30	5.36%	222,333
Jul 13, 2026	0.29	0.30	0.27	0.28	0.28	-3.45%	105,222
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