Cambria Gold Mines Inc. CAMB
TSXV · Canada · Non-Energy Minerals
CAD 0.7850+0.03 (+3.29%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.79 | +3.95% | CAD 0.78 | CAD 0.79 | CAD 0.77 | 266.70K |
| 2026-09-30 | CAD 0.76 | -1.30% | CAD 0.80 | CAD 0.80 | CAD 0.76 | 171.90K |
| 2026-09-29 | CAD 0.77 | -3.75% | CAD 0.82 | CAD 0.82 | CAD 0.77 | 656.10K |
| 2026-09-28 | CAD 0.80 | -4.76% | CAD 0.85 | CAD 0.85 | CAD 0.80 | 651.50K |
| 2026-09-25 | CAD 0.84 | -3.45% | CAD 0.88 | CAD 0.88 | CAD 0.84 | 320.10K |
| 2026-09-24 | CAD 0.87 | +1.16% | CAD 0.88 | CAD 0.89 | CAD 0.84 | 455.90K |
| 2026-09-23 | CAD 0.86 | -5.49% | CAD 0.90 | CAD 0.90 | CAD 0.84 | 384.00K |
| 2026-09-22 | CAD 0.91 | +7.06% | CAD 0.87 | CAD 0.91 | CAD 0.85 | 820.60K |
| 2026-09-21 | CAD 0.85 | +1.19% | CAD 0.85 | CAD 0.87 | CAD 0.83 | 381.80K |
| 2026-09-18 | CAD 0.84 | -4.55% | CAD 0.88 | CAD 0.88 | CAD 0.84 | 437.50K |
| 2026-09-17 | CAD 0.88 | -2.22% | CAD 0.90 | CAD 0.93 | CAD 0.86 | 657.20K |
| 2026-09-16 | CAD 0.90 | -1.10% | CAD 0.91 | CAD 0.92 | CAD 0.89 | 3.06M |
| 2026-09-15 | CAD 0.91 | -2.15% | CAD 0.91 | CAD 0.94 | CAD 0.88 | 464.80K |
| 2026-09-14 | CAD 0.93 | +2.20% | CAD 0.88 | CAD 0.95 | CAD 0.88 | 456.30K |
| 2026-09-11 | CAD 0.91 | -3.19% | CAD 0.95 | CAD 0.95 | CAD 0.89 | 805.70K |
| 2026-09-10 | CAD 0.94 | -6.93% | CAD 1.01 | CAD 1.01 | CAD 0.91 | 411.10K |
| 2026-09-09 | CAD 1.01 | +3.06% | CAD 0.99 | CAD 1.02 | CAD 0.98 | 1.03M |
| 2026-09-08 | CAD 0.98 | -3.92% | CAD 1.03 | CAD 1.03 | CAD 0.97 | 843.30K |
| 2026-09-04 | CAD 1.02 | +0.99% | CAD 1.01 | CAD 1.03 | CAD 0.98 | 353.80K |
| 2026-09-03 | CAD 1.01 | +1.00% | CAD 1.02 | CAD 1.03 | CAD 1.00 | 140.10K |
| 2026-09-02 | CAD 1.00 | +6.38% | CAD 0.93 | CAD 1.00 | CAD 0.91 | 1.01M |
| 2026-09-01 | CAD 0.94 | -5.05% | CAD 0.98 | CAD 0.98 | CAD 0.92 | 710.90K |
| 2026-08-31 | CAD 0.99 | +1.02% | CAD 1.01 | CAD 1.01 | CAD 0.97 | 205.80K |
| 2026-08-28 | CAD 0.98 | -2.97% | CAD 1.04 | CAD 1.04 | CAD 0.97 | 566.80K |
| 2026-08-27 | CAD 1.01 | 0.00% | CAD 1.01 | CAD 1.04 | CAD 1.00 | 680.90K |
| 2026-08-26 | CAD 1.01 | -3.81% | CAD 1.07 | CAD 1.07 | CAD 0.99 | 410.90K |
| 2026-08-25 | CAD 1.05 | +14.13% | CAD 0.92 | CAD 1.05 | CAD 0.91 | 1.62M |
| 2026-08-24 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.93 | CAD 0.91 | 126.40K |
| 2026-08-21 | CAD 0.92 | +2.22% | CAD 0.92 | CAD 0.93 | CAD 0.90 | 464.10K |
| 2026-08-20 | CAD 0.90 | +1.12% | CAD 0.92 | CAD 0.93 | CAD 0.88 | 723.40K |
| 2026-08-19 | CAD 0.89 | +1.14% | CAD 0.91 | CAD 0.94 | CAD 0.89 | 752.80K |
| 2026-08-18 | CAD 0.88 | -3.30% | CAD 0.91 | CAD 0.93 | CAD 0.87 | 504.00K |
| 2026-08-17 | CAD 0.91 | +3.41% | CAD 0.90 | CAD 0.92 | CAD 0.89 | 422.00K |
| 2026-08-14 | CAD 0.88 | -1.12% | CAD 0.89 | CAD 0.91 | CAD 0.87 | 443.20K |
| 2026-08-13 | CAD 0.89 | -5.32% | CAD 0.94 | CAD 0.94 | CAD 0.87 | 491.90K |
| 2026-08-12 | CAD 0.94 | -1.05% | CAD 0.96 | CAD 0.96 | CAD 0.93 | 206.70K |
| 2026-08-11 | CAD 0.95 | 0.00% | CAD 0.97 | CAD 0.97 | CAD 0.91 | 290.70K |
| 2026-08-10 | CAD 0.95 | -2.06% | CAD 0.97 | CAD 0.97 | CAD 0.93 | 196.10K |
| 2026-08-07 | CAD 0.97 | +10.23% | CAD 0.89 | CAD 0.98 | CAD 0.89 | 503.20K |
| 2026-08-06 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.86 | 248.60K |
| 2026-08-05 | CAD 0.88 | +6.02% | CAD 0.86 | CAD 0.89 | CAD 0.84 | 531.40K |
| 2026-08-04 | CAD 0.83 | +10.67% | CAD 0.76 | CAD 0.84 | CAD 0.76 | 536.60K |
| 2026-07-31 | CAD 0.75 | -5.06% | CAD 0.78 | CAD 0.78 | CAD 0.75 | 167.60K |
| 2026-07-30 | CAD 0.79 | -1.25% | CAD 0.79 | CAD 0.81 | CAD 0.78 | 610.60K |
| 2026-07-29 | CAD 0.80 | +2.56% | CAD 0.78 | CAD 0.81 | CAD 0.76 | 465.60K |
| 2026-07-28 | CAD 0.78 | -6.02% | CAD 0.83 | CAD 0.83 | CAD 0.78 | 378.80K |
| 2026-07-27 | CAD 0.83 | +3.75% | CAD 0.81 | CAD 0.86 | CAD 0.81 | 446.50K |
| 2026-07-24 | CAD 0.80 | -6.98% | CAD 0.86 | CAD 0.86 | CAD 0.77 | 1.50M |
| 2026-07-23 | CAD 0.86 | -7.53% | CAD 0.91 | CAD 0.91 | CAD 0.83 | 457.80K |
| 2026-07-22 | CAD 0.93 | +2.20% | CAD 0.91 | CAD 0.95 | CAD 0.90 | 389.00K |
| 2026-07-21 | CAD 0.91 | +3.41% | CAD 0.90 | CAD 0.93 | CAD 0.89 | 415.90K |
| 2026-07-20 | CAD 0.88 | -4.35% | CAD 0.92 | CAD 0.92 | CAD 0.86 | 237.40K |
| 2026-07-17 | CAD 0.92 | +4.55% | CAD 0.87 | CAD 0.92 | CAD 0.87 | 383.50K |
| 2026-07-16 | CAD 0.88 | -6.38% | CAD 0.91 | CAD 0.91 | CAD 0.87 | 751.40K |
| 2026-07-15 | CAD 0.94 | -3.09% | CAD 0.96 | CAD 0.97 | CAD 0.92 | 403.30K |
| 2026-07-14 | CAD 0.97 | +1.04% | CAD 0.96 | CAD 0.99 | CAD 0.95 | 1.26M |
| 2026-07-13 | CAD 0.96 | -4.00% | CAD 1.01 | CAD 1.01 | CAD 0.93 | 645.90K |
| 2026-07-10 | CAD 1.00 | +3.09% | CAD 1.00 | CAD 1.00 | CAD 0.98 | 205.00K |
| 2026-07-09 | CAD 0.97 | +2.11% | CAD 0.97 | CAD 0.99 | CAD 0.95 | 210.50K |
| 2026-07-08 | CAD 0.95 | +2.15% | CAD 0.97 | CAD 0.97 | CAD 0.90 | 410.20K |
| 2026-07-07 | CAD 0.93 | -5.10% | CAD 0.99 | CAD 0.99 | CAD 0.90 | 582.40K |
| 2026-07-06 | CAD 0.98 | -2.00% | CAD 1.04 | CAD 1.04 | CAD 0.95 | 458.20K |
| 2026-07-03 | CAD 1.00 | +1.01% | CAD 1.03 | CAD 1.03 | CAD 0.98 | 249.30K |
| 2026-07-02 | CAD 0.99 | +8.79% | CAD 0.95 | CAD 1.00 | CAD 0.93 | 645.50K |
| 2026-06-30 | CAD 0.91 | -2.15% | CAD 0.95 | CAD 0.99 | CAD 0.90 | 665.40K |
| 2026-06-29 | CAD 0.93 | -5.10% | CAD 1.00 | CAD 1.00 | CAD 0.91 | 518.80K |
| 2026-06-26 | CAD 0.98 | +6.52% | CAD 0.93 | CAD 0.98 | CAD 0.92 | 469.30K |
| 2026-06-25 | CAD 0.92 | -3.16% | CAD 0.99 | CAD 0.99 | CAD 0.92 | 517.10K |
| 2026-06-24 | CAD 0.95 | -5.00% | CAD 1.00 | CAD 1.00 | CAD 0.94 | 611.40K |
| 2026-06-23 | CAD 1.00 | -4.76% | CAD 1.06 | CAD 1.06 | CAD 0.99 | 566.40K |
| 2026-06-22 | CAD 1.05 | +2.94% | CAD 1.02 | CAD 1.08 | CAD 1.02 | 237.00K |
| 2026-06-19 | CAD 1.02 | -2.86% | CAD 1.04 | CAD 1.05 | CAD 1.00 | 309.30K |
| 2026-06-18 | CAD 1.05 | +2.94% | CAD 1.05 | CAD 1.10 | CAD 1.02 | 563.70K |
| 2026-06-17 | CAD 1.02 | -9.73% | CAD 1.15 | CAD 1.17 | CAD 1.02 | 626.50K |
| 2026-06-16 | CAD 1.13 | +1.80% | CAD 1.17 | CAD 1.17 | CAD 1.12 | 207.00K |
| 2026-06-15 | CAD 1.11 | -2.63% | CAD 1.20 | CAD 1.21 | CAD 1.09 | 683.80K |
| 2026-06-12 | CAD 1.14 | +5.56% | CAD 1.14 | CAD 1.16 | CAD 1.09 | 406.00K |
| 2026-06-11 | CAD 1.08 | +3.85% | CAD 1.07 | CAD 1.11 | CAD 1.01 | 845.50K |
| 2026-06-10 | CAD 1.04 | -3.70% | CAD 1.06 | CAD 1.13 | CAD 1.02 | 835.40K |
| 2026-06-09 | CAD 1.08 | -4.42% | CAD 1.17 | CAD 1.20 | CAD 1.08 | 760.90K |
| 2026-06-08 | CAD 1.13 | -5.83% | CAD 1.17 | CAD 1.21 | CAD 1.13 | 574.60K |
| 2026-06-05 | CAD 1.20 | -5.51% | CAD 1.29 | CAD 1.29 | CAD 1.15 | 657.10K |
| 2026-06-04 | CAD 1.27 | -0.78% | CAD 1.33 | CAD 1.33 | CAD 1.27 | 339.10K |
| 2026-06-03 | CAD 1.28 | -5.88% | CAD 1.40 | CAD 1.40 | CAD 1.26 | 1.27M |
| 2026-06-02 | CAD 1.36 | +1.49% | CAD 1.44 | CAD 1.44 | CAD 1.30 | 1.09M |
| 2026-06-01 | CAD 1.34 | +16.52% | CAD 1.23 | CAD 1.44 | CAD 1.19 | 3.34M |
| 2026-05-29 | CAD 1.15 | +1.77% | CAD 1.24 | CAD 1.25 | CAD 1.12 | 2.08M |
| 2026-05-28 | CAD 1.13 | +17.71% | CAD 0.95 | CAD 1.20 | CAD 0.91 | 1.40M |
| 2026-05-27 | CAD 0.96 | -4.00% | CAD 0.97 | CAD 1.02 | CAD 0.90 | 1.09M |
| 2026-05-26 | CAD 1.00 | -4.76% | CAD 1.05 | CAD 1.05 | CAD 0.94 | 1.15M |