Canamera Energy Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.50	0.50	0.47	0.50	0.50	-1.00%	149,833
Apr 27, 2026	0.51	0.55	0.49	0.50	0.50	1.01%	659,316
Apr 24, 2026	0.45	0.50	0.45	0.50	0.50	11.24%	240,300
Apr 23, 2026	0.43	0.45	0.43	0.45	0.45	4.71%	225,814
Apr 22, 2026	0.42	0.43	0.39	0.43	0.43	1.19%	159,111
Apr 21, 2026	0.40	0.43	0.39	0.42	0.42	5.00%	126,000
Apr 20, 2026	0.41	0.44	0.39	0.40	0.40	-	407,034
Apr 17, 2026	0.39	0.40	0.36	0.40	0.40	5.26%	84,250
Apr 16, 2026	0.39	0.39	0.37	0.38	0.38	1.33%	60,459
Apr 15, 2026	0.38	0.39	0.36	0.38	0.38	-1.32%	37,628
Apr 14, 2026	0.38	0.40	0.36	0.38	0.38	1.33%	222,940
Apr 13, 2026	0.37	0.38	0.35	0.38	0.38	-1.32%	112,615
Apr 10, 2026	0.38	0.38	0.36	0.38	0.38	-	21,459
Apr 9, 2026	0.36	0.39	0.35	0.38	0.38	5.56%	69,500
Apr 8, 2026	0.38	0.39	0.34	0.36	0.36	-5.26%	63,421
Apr 7, 2026	0.35	0.38	0.34	0.38	0.38	5.56%	59,695
Apr 6, 2026	0.40	0.40	0.35	0.36	0.36	-11.11%	76,282
Apr 2, 2026	0.43	0.43	0.39	0.41	0.41	-4.71%	76,848
Apr 1, 2026	0.36	0.45	0.36	0.43	0.43	23.19%	350,726
Mar 31, 2026	0.30	0.35	0.29	0.35	0.35	7.81%	168,875
Mar 30, 2026	0.39	0.39	0.30	0.32	0.32	-13.51%	109,427
Mar 27, 2026	0.42	0.42	0.34	0.37	0.37	-9.76%	171,877
Mar 26, 2026	0.43	0.43	0.37	0.41	0.41	-4.65%	159,460
Mar 25, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	138,442
Mar 24, 2026	0.47	0.48	0.44	0.45	0.45	-3.23%	479,698
Mar 23, 2026	0.49	0.49	0.46	0.47	0.47	-10.58%	220,180
Mar 20, 2026	0.52	0.54	0.51	0.52	0.52	-	47,240
Mar 19, 2026	0.52	0.55	0.51	0.52	0.52	-5.45%	128,784
Mar 18, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	13,200
Mar 17, 2026	0.56	0.58	0.53	0.57	0.57	3.64%	61,901
Mar 16, 2026	0.52	0.57	0.52	0.55	0.55	10.00%	131,179
Mar 13, 2026	0.57	0.57	0.50	0.50	0.50	-9.09%	66,252
Mar 12, 2026	0.58	0.58	0.55	0.55	0.55	-3.51%	48,500
Mar 11, 2026	0.55	0.58	0.53	0.57	0.57	3.64%	65,348
Mar 10, 2026	0.55	0.55	0.52	0.55	0.55	-	34,155
Mar 9, 2026	0.53	0.55	0.52	0.55	0.55	3.77%	11,012
Mar 6, 2026	0.59	0.59	0.53	0.53	0.53	-10.17%	23,526
Mar 5, 2026	0.60	0.60	0.55	0.59	0.59	-1.67%	55,640
Mar 4, 2026	0.55	0.60	0.54	0.60	0.60	15.38%	77,885
Mar 3, 2026	0.55	0.59	0.50	0.52	0.52	-5.45%	175,443
Mar 2, 2026	0.61	0.62	0.55	0.55	0.55	-6.78%	60,665
Feb 27, 2026	0.59	0.61	0.59	0.59	0.59	-1.67%	26,854
Feb 26, 2026	0.63	0.63	0.58	0.60	0.60	-6.25%	47,937
Feb 25, 2026	0.65	0.65	0.60	0.64	0.64	-	127,958
Feb 24, 2026	0.63	0.64	0.63	0.64	0.64	-1.54%	60,923
Feb 23, 2026	0.64	0.66	0.63	0.65	0.65	8.33%	526,013
Feb 20, 2026	0.57	0.61	0.55	0.60	0.60	9.09%	132,748
Feb 19, 2026	0.62	0.63	0.54	0.55	0.55	-11.29%	118,685
Feb 18, 2026	0.65	0.66	0.60	0.62	0.62	-3.13%	261,511
Feb 17, 2026	0.73	0.73	0.64	0.64	0.64	-11.11%	346,520
Feb 13, 2026	0.69	0.72	0.64	0.72	0.72	4.35%	191,161
Feb 12, 2026	0.73	0.73	0.69	0.69	0.69	-4.17%	211,953
Feb 11, 2026	0.79	0.79	0.72	0.72	0.72	-6.49%	162,036
Feb 10, 2026	0.87	0.87	0.75	0.77	0.77	-13.48%	331,744
Feb 9, 2026	0.91	0.91	0.87	0.89	0.89	-	241,115
Feb 6, 2026	0.91	0.92	0.89	0.89	0.89	-3.26%	170,640
Feb 5, 2026	0.94	0.96	0.85	0.92	0.92	-4.17%	254,788
Feb 4, 2026	0.96	0.97	0.95	0.96	0.96	1.05%	382,049
Feb 3, 2026	0.94	0.95	0.91	0.95	0.95	5.56%	498,092
Feb 2, 2026	0.82	0.90	0.82	0.90	0.90	21.62%	660,375
Jan 30, 2026	0.85	0.86	0.72	0.74	0.74	-14.94%	411,732
Jan 29, 2026	0.95	0.95	0.80	0.87	0.87	-11.22%	249,758
Jan 28, 2026	0.90	1.01	0.85	0.98	0.98	-10.91%	1,106,650
Jan 27, 2026	1.18	1.19	0.74	1.10	1.10	-4.35%	2,451,557
Jan 26, 2026	1.15	1.15	1.14	1.15	1.15	6.48%	3,910,194
Jan 23, 2026	1.07	1.08	1.07	1.08	1.08	1.89%	1,776,118
Jan 22, 2026	1.05	1.06	1.05	1.06	1.06	1.92%	1,249,400
Jan 21, 2026	1.04	1.04	1.03	1.04	1.04	1.96%	1,455,020
Jan 20, 2026	1.00	1.02	1.00	1.02	1.02	2.00%	2,003,867
Jan 19, 2026	1.00	1.01	0.96	1.00	1.00	4.17%	2,070,690
Jan 16, 2026	0.94	0.96	0.94	0.96	0.96	3.23%	2,481,573
Jan 15, 2026	0.90	0.93	0.90	0.93	0.93	3.33%	760,241
Jan 14, 2026	0.90	0.90	0.88	0.90	0.90	4.65%	1,252,677
Jan 13, 2026	0.86	0.87	0.80	0.86	0.86	4.88%	1,480,052
Jan 12, 2026	0.83	0.83	0.80	0.82	0.82	9.33%	1,843,101
Jan 9, 2026	0.71	0.75	0.71	0.75	0.75	4.17%	786,300
Jan 8, 2026	0.72	0.72	0.70	0.72	0.72	1.41%	552,130
Jan 7, 2026	0.70	0.72	0.67	0.71	0.71	1.43%	571,123
Jan 6, 2026	0.64	0.70	0.64	0.70	0.70	9.37%	414,625
Jan 5, 2026	0.69	0.70	0.64	0.64	0.64	-4.48%	1,080,474
Jan 2, 2026	0.66	0.67	0.65	0.67	0.67	3.08%	752,634
Dec 31, 2025	0.62	0.65	0.61	0.65	0.65	4.84%	128,670
Dec 30, 2025	0.66	0.66	0.59	0.62	0.62	-	460,128
Dec 29, 2025	0.57	0.62	0.57	0.62	0.62	16.98%	1,195,932
Dec 24, 2025	0.52	0.53	0.52	0.53	0.53	-	26,500
Dec 23, 2025	0.51	0.53	0.51	0.53	0.53	8.16%	242,038
Dec 22, 2025	0.51	0.54	0.46	0.49	0.49	-3.92%	562,096
Dec 19, 2025	0.50	0.52	0.49	0.51	0.51	4.08%	382,777
Dec 18, 2025	0.49	0.50	0.48	0.49	0.49	1.03%	348,108
Dec 17, 2025	0.48	0.49	0.47	0.49	0.49	3.19%	446,797
Dec 16, 2025	0.46	0.49	0.45	0.47	0.47	3.30%	211,750
Dec 15, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	94,200
Dec 12, 2025	0.43	0.46	0.43	0.45	0.45	7.14%	79,501
Dec 11, 2025	0.49	0.50	0.40	0.42	0.42	-14.29%	630,001
Dec 10, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	151,608
Dec 9, 2025	0.50	0.50	0.50	0.50	0.50	-	71,573
Dec 8, 2025	0.52	0.54	0.48	0.50	0.50	-	443,790
Dec 5, 2025	0.47	0.50	0.46	0.50	0.50	4.17%	144,700
Dec 4, 2025	0.53	0.54	0.47	0.48	0.48	-9.43%	198,426
Dec 3, 2025	0.54	0.56	0.52	0.53	0.53	1.92%	144,750