Skip to main content
Cancambria Energy Corp. (TSXV:CCEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.465
-0.020 (-4.12%)
At close: Dec 3, 2025

Cancambria Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.480.480.470.470.471.08%42,138
Dec 3, 20250.490.500.470.470.47-4.12%109,930
Dec 2, 20250.520.580.490.490.49-8.49%181,153
Dec 1, 20250.480.570.480.530.536.00%119,663
Nov 28, 20250.500.500.500.500.50-3,000
Nov 26, 20250.500.500.500.500.505.26%713
Nov 25, 20250.480.480.480.480.48-5.00%2,000
Nov 24, 20250.500.500.500.500.502.04%7,437
Nov 21, 20250.490.490.490.490.49-1.01%1,041
Nov 20, 20250.490.500.490.500.50-1.00%15,607
Nov 19, 20250.500.500.500.500.505.26%13,318
Nov 18, 20250.500.500.480.480.48-5.00%10,793
Nov 17, 20250.500.500.500.500.50-22,937
Nov 14, 20250.500.500.500.500.50-1,164
Nov 13, 20250.490.500.490.500.50-12,141
Nov 12, 20250.500.500.500.500.509.89%23,720
Nov 11, 20250.460.470.460.460.46-8,109
Nov 10, 20250.500.500.460.460.46-5.21%13,900
Nov 7, 20250.480.480.480.480.48-26,519
Nov 6, 20250.490.490.480.480.48-3.03%37,695
Nov 5, 20250.490.500.480.500.50-1.00%56,500
Nov 4, 20250.500.500.500.500.50-4,040
Nov 3, 20250.500.500.500.500.50-21,210
Oct 31, 20250.500.500.500.500.505.26%39,000
Oct 30, 20250.500.500.480.480.481.06%13,478
Oct 29, 20250.500.500.470.470.47-5.05%8,505
Oct 28, 20250.500.500.500.500.50-2,905
Oct 27, 20250.500.500.500.500.50-50,566
Oct 24, 20250.480.500.480.500.503.13%1,764
Oct 23, 20250.480.480.480.480.482.13%4,220
Oct 22, 20250.500.500.470.470.47-5.05%20,050
Oct 21, 20250.500.500.470.500.50-1.00%19,520
Oct 20, 20250.500.500.500.500.50-6,997
Oct 17, 20250.500.500.500.500.50-7,932
Oct 16, 20250.500.500.480.500.50-74,155
Oct 15, 20250.500.500.480.500.50-73,021
Oct 14, 20250.500.520.490.500.50-91,952
Oct 10, 20250.520.520.500.500.50-3.85%73,163
Oct 9, 20250.510.520.510.520.521.96%23,750
Oct 8, 20250.520.520.510.510.51-1.92%24,000
Oct 7, 20250.520.520.510.520.526.12%51,500
Oct 6, 20250.490.490.490.490.49-32,809
Oct 3, 20250.490.490.490.490.49-2,198
Oct 2, 20250.500.500.490.490.49-7.55%23,000
Sep 30, 20250.540.550.530.530.53-1.85%20,800
Sep 29, 20250.530.540.530.540.541.89%11,000
Sep 26, 20250.510.530.500.530.5310.42%16,430
Sep 25, 20250.500.500.480.480.48-12.73%35,545
Sep 24, 20250.540.550.540.550.5511.11%8,720
Sep 23, 20250.550.550.500.500.50-10.00%1,500
Sep 22, 20250.550.550.520.550.551.85%34,515
Sep 19, 20250.540.540.540.540.54-1.82%8,803
Sep 18, 20250.550.550.550.550.55-8,042
Sep 17, 20250.550.550.550.550.55-16,500
Sep 16, 20250.540.550.540.550.55-37,253
Sep 15, 20250.550.550.550.550.553.77%6,000
Sep 12, 20250.550.550.490.530.53-3.64%90,780
Sep 11, 20250.550.550.550.550.55-69,400
Sep 10, 20250.550.550.500.550.55-46,160
Sep 9, 20250.550.550.550.550.551.85%28,791
Sep 8, 20250.550.550.540.540.543.85%28,556
Sep 5, 20250.520.520.520.520.521.96%2,000
Sep 4, 20250.510.510.500.510.51-7.27%5,000
Sep 3, 20250.550.560.550.550.55-1.79%85,561
Sep 2, 20250.540.560.540.560.561.82%48,500
Aug 28, 20250.540.550.540.550.551.85%8,000
Aug 27, 20250.550.550.510.540.54-1.82%26,500
Aug 26, 20250.540.550.540.550.551.85%13,683
Aug 25, 20250.540.540.540.540.543.85%11,500
Aug 22, 20250.520.520.520.520.52-2,000
Aug 21, 20250.520.520.520.520.524.00%25,000
Aug 20, 20250.500.500.500.500.50-7.41%9,000
Aug 19, 20250.540.540.540.540.54-1.82%6,000
Aug 18, 20250.550.550.550.550.551.85%2,000
Aug 15, 20250.520.540.520.540.543.85%4,500
Aug 14, 20250.520.520.520.520.52-5.45%500
Aug 13, 20250.550.550.540.550.551.85%33,000
Aug 12, 20250.540.540.540.540.54-1.82%11,500
Aug 11, 20250.550.550.550.550.55-10,091
Aug 8, 20250.530.550.530.550.555.77%42,520
Aug 7, 20250.530.550.520.520.52-37,200
Aug 6, 20250.520.520.520.520.52-37,500
Aug 5, 20250.520.520.520.520.52-35,500
Jul 31, 20250.520.520.520.520.524.00%20,500
Jul 30, 20250.500.500.500.500.50-1.96%28,000
Jul 29, 20250.520.520.510.510.51-5.56%17,500
Jul 28, 20250.540.550.540.540.54-1.82%21,000
Jul 23, 20250.550.550.550.550.55-1,200
Jul 21, 20250.550.550.520.550.551.85%8,013
Jul 18, 20250.540.550.540.540.545.88%4,740
Jul 17, 20250.530.530.510.510.51-8.93%10,500
Jul 16, 20250.560.560.560.560.569.80%2,000
Jul 15, 20250.580.580.510.510.51-15.00%19,200
Jul 9, 20250.600.600.600.600.60-6.25%2,355
Jul 7, 20250.640.640.640.640.64-1,000
Jul 4, 20250.600.640.600.640.6423.08%9,500
Jul 2, 20250.520.520.520.520.52-16.13%14,163
Jun 30, 20250.630.630.580.620.623.33%40,010
Jun 27, 20250.600.600.600.600.60-1.64%5,500
Jun 25, 20250.610.610.610.610.61-4.69%500