Cambria Gold Mines Inc. (TSXV:CAMB)
Canada
· Delayed Price · Currency is CAD 1.910
+0.010 (0.53%)
At close: Apr 28, 2026
Cambria Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.86 | 1.94 | 1.85 | 1.91 | 1.91 | 0.53% | 96,749 |
| Apr 27, 2026 | 2.06 | 2.06 | 1.79 | 1.90 | 1.90 | -5.00% | 178,905 |
| Apr 24, 2026 | 1.78 | 2.09 | 1.74 | 2.00 | 2.00 | 14.29% | 424,079 |
| Apr 23, 2026 | 1.80 | 1.80 | 1.58 | 1.75 | 1.75 | - | 183,416 |
| Apr 22, 2026 | 1.46 | 1.80 | 1.46 | 1.75 | 1.75 | 21.53% | 400,626 |
| Apr 21, 2026 | 1.40 | 1.44 | 1.34 | 1.44 | 1.44 | 6.67% | 80,490 |
| Apr 20, 2026 | 1.46 | 1.46 | 1.31 | 1.35 | 1.35 | -6.90% | 40,765 |
| Apr 17, 2026 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | 9.85% | 87,949 |
| Apr 16, 2026 | 1.41 | 1.44 | 1.22 | 1.32 | 1.32 | -5.71% | 398,895 |
| Apr 15, 2026 | 1.45 | 1.49 | 1.37 | 1.40 | 1.40 | -7.89% | 72,568 |
| Apr 14, 2026 | 1.50 | 1.57 | 1.48 | 1.52 | 1.52 | 5.56% | 118,527 |
| Apr 13, 2026 | 1.50 | 1.59 | 1.42 | 1.44 | 1.44 | -2.70% | 19,690 |
| Apr 10, 2026 | 1.48 | 1.59 | 1.48 | 1.48 | 1.48 | - | 65,385 |
| Apr 9, 2026 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | 2.07% | 71,108 |
| Apr 8, 2026 | 1.45 | 1.52 | 1.43 | 1.45 | 1.45 | - | 53,154 |
| Apr 7, 2026 | 1.49 | 1.50 | 1.42 | 1.45 | 1.45 | -2.68% | 177,332 |
| Apr 6, 2026 | 1.45 | 1.51 | 1.35 | 1.49 | 1.49 | 2.76% | 32,175 |
| Apr 2, 2026 | 1.43 | 1.55 | 1.43 | 1.45 | 1.45 | -3.33% | 87,949 |
| Apr 1, 2026 | 1.48 | 1.57 | 1.48 | 1.50 | 1.50 | 0.67% | 144,716 |
| Mar 31, 2026 | 1.30 | 1.50 | 1.30 | 1.49 | 1.49 | 14.62% | 108,307 |
| Mar 30, 2026 | 1.29 | 1.36 | 1.28 | 1.30 | 1.30 | 6.56% | 50,598 |
| Mar 27, 2026 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 34,903 |
| Mar 26, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -4.76% | 41,664 |
| Mar 25, 2026 | 1.26 | 1.27 | 1.20 | 1.26 | 1.26 | 6.78% | 12,216 |
| Mar 24, 2026 | 1.28 | 1.28 | 1.15 | 1.18 | 1.18 | -4.84% | 32,237 |
| Mar 23, 2026 | 1.10 | 1.25 | 1.10 | 1.24 | 1.24 | 12.73% | 8,278 |
| Mar 20, 2026 | 1.15 | 1.15 | 1.04 | 1.10 | 1.10 | - | 56,441 |
| Mar 19, 2026 | 1.10 | 1.20 | 1.06 | 1.10 | 1.10 | -12.00% | 90,009 |
| Mar 18, 2026 | 1.33 | 1.35 | 1.18 | 1.25 | 1.25 | -10.71% | 84,606 |
| Mar 17, 2026 | 1.25 | 1.40 | 1.22 | 1.40 | 1.40 | 13.82% | 44,145 |
| Mar 16, 2026 | 1.06 | 1.25 | 1.06 | 1.23 | 1.23 | 8.85% | 99,977 |
| Mar 13, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -1.74% | 42,567 |
| Mar 12, 2026 | 1.25 | 1.27 | 1.13 | 1.15 | 1.15 | -8.00% | 153,426 |
| Mar 11, 2026 | 1.27 | 1.32 | 1.22 | 1.25 | 1.25 | -2.34% | 77,271 |
| Mar 10, 2026 | 1.35 | 1.37 | 1.25 | 1.28 | 1.28 | -7.25% | 269,419 |
| Mar 9, 2026 | 1.43 | 1.43 | 1.32 | 1.38 | 1.38 | -3.50% | 170,828 |
| 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 |