Cambria Gold Mines Inc. (TSXV:CAMB)
Canada
· Delayed Price · Currency is CAD 1.430
+0.080 (5.93%)
At close: Mar 6, 2026
Cambria Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.37 | 1.43 | 1.35 | 1.43 | 1.43 | 5.93% | 112,404 |
| Mar 5, 2026 | 1.47 | 1.47 | 1.35 | 1.35 | 1.35 | -3.57% | 176,235 |
| Mar 4, 2026 | 1.48 | 1.66 | 1.12 | 1.40 | 1.40 | -6.04% | 400,035 |
| Mar 3, 2026 | 1.32 | 1.49 | 1.32 | 1.49 | 1.49 | - | 141,652 |
| Mar 2, 2026 | 1.47 | 1.53 | 1.27 | 1.49 | 1.49 | -0.67% | 285,733 |
| Feb 27, 2026 | 1.64 | 1.69 | 1.42 | 1.50 | 1.50 | -9.09% | 322,690 |
| Feb 26, 2026 | 1.64 | 1.75 | 1.56 | 1.65 | 1.65 | 1.85% | 96,314 |
| Feb 25, 2026 | 1.44 | 1.72 | 1.44 | 1.62 | 1.62 | 8.72% | 127,357 |
| Feb 24, 2026 | 1.40 | 1.59 | 1.40 | 1.49 | 1.49 | -3.87% | 107,203 |
| Feb 23, 2026 | 1.82 | 1.82 | 1.32 | 1.55 | 1.55 | -9.88% | 418,610 |
| Feb 20, 2026 | 1.85 | 1.93 | 1.60 | 1.72 | 1.72 | -4.97% | 251,223 |
| Feb 19, 2026 | 1.98 | 1.98 | 1.80 | 1.81 | 1.81 | -10.40% | 62,855 |
| Feb 18, 2026 | 2.15 | 2.15 | 1.81 | 2.02 | 2.02 | 1.00% | 184,199 |
| Feb 17, 2026 | 2.04 | 2.31 | 1.89 | 2.00 | 2.00 | -0.50% | 54,000 |
| Feb 13, 2026 | 1.86 | 2.05 | 1.85 | 2.01 | 2.01 | 12.29% | 13,118 |
| Feb 12, 2026 | 1.78 | 1.87 | 1.75 | 1.79 | 1.79 | - | 130,662 |
| Feb 11, 2026 | 1.80 | 1.87 | 1.65 | 1.79 | 1.79 | 2.87% | 146,820 |
| Feb 10, 2026 | 1.81 | 1.94 | 1.74 | 1.74 | 1.74 | -3.87% | 54,070 |
| Feb 9, 2026 | 1.83 | 1.85 | 1.76 | 1.81 | 1.81 | -4.74% | 32,528 |
| Feb 6, 2026 | 1.85 | 1.92 | 1.76 | 1.90 | 1.90 | 1.06% | 52,978 |
| Feb 5, 2026 | 1.94 | 1.95 | 1.79 | 1.88 | 1.88 | -2.59% | 101,575 |
| Feb 4, 2026 | 1.80 | 2.06 | 1.72 | 1.93 | 1.93 | 7.22% | 274,466 |
| Feb 3, 2026 | 1.59 | 1.80 | 1.58 | 1.80 | 1.80 | 13.92% | 53,137 |
| Feb 2, 2026 | 1.70 | 1.70 | 1.54 | 1.58 | 1.58 | -7.06% | 64,684 |
| Jan 30, 2026 | 1.68 | 1.70 | 1.40 | 1.70 | 1.70 | -6.59% | 177,712 |
| Jan 29, 2026 | 1.90 | 1.91 | 1.70 | 1.82 | 1.82 | -1.62% | 157,063 |
| Jan 28, 2026 | 1.77 | 1.95 | 1.77 | 1.85 | 1.85 | 5.71% | 321,629 |
| Jan 27, 2026 | 1.74 | 1.75 | 1.60 | 1.75 | 1.75 | - | 151,000 |
| Jan 26, 2026 | 1.75 | 1.80 | 1.66 | 1.75 | 1.75 | 0.57% | 155,789 |
| Jan 23, 2026 | 1.95 | 1.99 | 1.31 | 1.74 | 1.74 | -8.42% | 309,210 |
| Jan 22, 2026 | 1.53 | 1.99 | 1.43 | 1.90 | 1.90 | 32.87% | 405,242 |
| Jan 21, 2026 | 1.20 | 1.50 | 1.11 | 1.43 | 1.43 | 40.20% | 298,807 |
| Jan 20, 2026 | 0.95 | 1.05 | 0.95 | 1.02 | 1.02 | 6.25% | 102,276 |
| Jan 19, 2026 | 0.91 | 0.99 | 0.90 | 0.96 | 0.96 | 5.49% | 91,631 |
| Jan 16, 2026 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | - | 57,947 |
| Jan 15, 2026 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | -4.21% | 161,115 |
| Jan 14, 2026 | 0.92 | 0.95 | 0.89 | 0.95 | 0.95 | 3.26% | 271,934 |
| Jan 13, 2026 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 2.22% | 218,761 |
| Jan 12, 2026 | 0.99 | 0.99 | 0.89 | 0.90 | 0.90 | -2.17% | 237,859 |
| Jan 9, 2026 | 0.99 | 1.00 | 0.89 | 0.92 | 0.92 | -5.15% | 314,566 |
| Jan 8, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 152,764 |
| Jan 7, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 81,069 |
| Jan 6, 2026 | 1.05 | 1.08 | 0.96 | 0.99 | 0.99 | -1.00% | 119,923 |
| Jan 5, 2026 | 0.87 | 1.10 | 0.87 | 1.00 | 1.00 | 17.65% | 113,270 |
| Jan 2, 2026 | 0.78 | 0.87 | 0.78 | 0.85 | 0.85 | 13.33% | 77,551 |
| Dec 31, 2025 | 0.79 | 0.80 | 0.74 | 0.75 | 0.75 | 2.74% | 200,694 |
| Dec 30, 2025 | 0.75 | 0.79 | 0.70 | 0.73 | 0.73 | -7.59% | 309,936 |
| Dec 29, 2025 | 0.80 | 0.80 | 0.74 | 0.79 | 0.79 | 6.76% | 218,092 |
| Dec 24, 2025 | 0.75 | 0.78 | 0.74 | 0.74 | 0.74 | - | 81,935 |
| Dec 23, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | 1.37% | 174,680 |
| Dec 22, 2025 | 0.85 | 0.85 | 0.66 | 0.73 | 0.73 | -14.12% | 315,416 |
| Dec 19, 2025 | 0.65 | 0.85 | 0.65 | 0.85 | 0.85 | 28.79% | 70,249 |
| Dec 18, 2025 | 0.66 | 0.80 | 0.60 | 0.66 | 0.66 | -14.29% | 129,194 |
| Dec 17, 2025 | 0.96 | 0.96 | 0.77 | 0.77 | 0.77 | -19.79% | 53,818 |
| Dec 16, 2025 | 0.72 | 0.96 | 0.72 | 0.96 | 0.96 | 28.00% | 17,215 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.75 | 0.75 | 0.75 | -25.00% | 24,082 |
| Dec 12, 2025 | 0.75 | 1.00 | 0.75 | 1.00 | 1.00 | - | 13,795 |
| Dec 11, 2025 | 0.75 | 1.00 | 0.75 | 1.00 | 1.00 | 33.33% | 6,096 |
| Dec 10, 2025 | 1.00 | 1.25 | 0.75 | 0.75 | 0.75 | -25.00% | 313,030 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.00 | 1.00 | 1.00 | -20.00% | 30,312 |
| Dec 8, 2025 | 1.00 | 1.25 | 1.00 | 1.25 | 1.25 | - | 18,992 |
| Dec 5, 2025 | 1.25 | 1.25 | 1.00 | 1.25 | 1.25 | - | 13,602 |
| Dec 4, 2025 | 1.00 | 1.25 | 1.00 | 1.25 | 1.25 | 66.67% | 106,423 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.75 | 0.75 | 0.75 | - | 4,970 |
| Dec 2, 2025 | 1.00 | 1.00 | 0.75 | 0.75 | 0.75 | - | 26,011 |
| Dec 1, 2025 | 1.00 | 1.00 | 0.75 | 0.75 | 0.75 | -40.00% | 31,347 |
| Nov 28, 2025 | 1.00 | 1.25 | 1.00 | 1.25 | 1.25 | 66.67% | 36,813 |
| Nov 27, 2025 | 1.00 | 1.25 | 0.75 | 0.75 | 0.75 | -25.00% | 24,362 |
| Nov 26, 2025 | 1.00 | 1.25 | 1.00 | 1.00 | 1.00 | - | 25,558 |
| Nov 25, 2025 | 1.25 | 1.25 | 1.00 | 1.00 | 1.00 | -20.00% | 58,999 |
| Nov 24, 2025 | 1.25 | 1.50 | 1.00 | 1.25 | 1.25 | - | 8,158 |
| Nov 21, 2025 | 1.25 | 1.50 | 1.25 | 1.25 | 1.25 | - | 16,280 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.25 | 1.25 | 1.25 | -16.67% | 6,102 |
| Nov 19, 2025 | 1.25 | 1.50 | 1.25 | 1.50 | 1.50 | - | 31,032 |
| Nov 18, 2025 | 1.50 | 1.75 | 1.25 | 1.50 | 1.50 | -14.29% | 78,729 |
| Nov 17, 2025 | 1.75 | 2.00 | 1.50 | 1.75 | 1.75 | - | 71,436 |
| Nov 14, 2025 | 1.75 | 1.75 | 1.50 | 1.75 | 1.75 | -12.50% | 23,674 |
| Nov 13, 2025 | 1.75 | 2.00 | 1.75 | 2.00 | 2.00 | 14.29% | 75,407 |
| Nov 12, 2025 | 1.75 | 2.00 | 1.75 | 1.75 | 1.75 | - | 47,007 |
| Nov 11, 2025 | 2.25 | 2.25 | 1.75 | 1.75 | 1.75 | -12.50% | 46,983 |
| Nov 10, 2025 | 2.25 | 2.50 | 2.00 | 2.00 | 2.00 | -11.11% | 54,965 |
| Nov 7, 2025 | 2.25 | 2.25 | 2.00 | 2.25 | 2.25 | - | 26,107 |
| Nov 6, 2025 | 2.00 | 2.25 | 2.00 | 2.25 | 2.25 | - | 2,067 |
| Nov 5, 2025 | 2.00 | 2.25 | 2.00 | 2.25 | 2.25 | - | 6,640 |
| Nov 4, 2025 | 2.00 | 2.50 | 2.00 | 2.25 | 2.25 | -10.00% | 7,129 |
| Nov 3, 2025 | 2.25 | 2.50 | 2.25 | 2.50 | 2.50 | 11.11% | 7,106 |
| Oct 31, 2025 | 2.25 | 2.50 | 2.25 | 2.25 | 2.25 | - | 23,584 |
| Oct 30, 2025 | 2.50 | 2.50 | 2.25 | 2.25 | 2.25 | -10.00% | 2,599 |
| Oct 29, 2025 | 2.25 | 2.50 | 2.25 | 2.50 | 2.50 | 11.11% | 6,220 |
| Oct 28, 2025 | 2.25 | 2.38 | 2.13 | 2.25 | 2.25 | - | 7,344 |
| Oct 27, 2025 | 2.00 | 2.50 | 2.00 | 2.25 | 2.25 | 12.50% | 50,978 |
| Oct 24, 2025 | 2.25 | 2.50 | 2.00 | 2.00 | 2.00 | -20.00% | 25,500 |
| Oct 23, 2025 | 2.25 | 3.00 | 2.00 | 2.50 | 2.50 | -9.09% | 104,638 |
| Oct 22, 2025 | 2.75 | 2.75 | 2.50 | 2.75 | 2.75 | - | 13,969 |
| Oct 21, 2025 | 3.00 | 3.00 | 2.50 | 2.75 | 2.75 | -8.33% | 23,501 |
| Oct 20, 2025 | 3.00 | 3.25 | 3.00 | 3.00 | 3.00 | -7.69% | 10,966 |
| Oct 17, 2025 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | - | 7,695 |
| Oct 16, 2025 | 2.50 | 3.25 | 2.50 | 3.25 | 3.25 | 30.00% | 32,211 |
| Oct 15, 2025 | 2.75 | 3.00 | 2.50 | 2.50 | 2.50 | -9.09% | 12,753 |
| Oct 14, 2025 | 3.00 | 3.00 | 1.25 | 2.75 | 2.75 | - | 9,605 |