Cancambria Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.52	0.52	0.52	0.52	-	-5.45%	500
Aug 13, 2025	0.55	0.55	0.54	0.55	-	1.85%	33,000
Aug 12, 2025	0.54	0.54	0.54	0.54	-	-1.82%	11,500
Aug 11, 2025	0.55	0.55	0.55	0.55	-	-	10,091
Aug 8, 2025	0.53	0.55	0.53	0.55	-	5.77%	42,520
Aug 7, 2025	0.53	0.55	0.52	0.52	-	-	37,200
Aug 6, 2025	0.52	0.52	0.52	0.52	-	-	37,500
Aug 5, 2025	0.52	0.52	0.52	0.52	-	-	35,500
Jul 31, 2025	0.52	0.52	0.52	0.52	-	4.00%	20,500
Jul 30, 2025	0.50	0.50	0.50	0.50	-	-1.96%	28,000
Jul 29, 2025	0.52	0.52	0.51	0.51	-	-5.56%	17,500
Jul 28, 2025	0.54	0.55	0.54	0.54	-	-1.82%	21,000
Jul 23, 2025	0.55	0.55	0.55	0.55	-	-	1,200
Jul 21, 2025	0.55	0.55	0.52	0.55	-	1.85%	8,013
Jul 18, 2025	0.54	0.55	0.54	0.54	-	5.88%	4,740
Jul 17, 2025	0.53	0.53	0.51	0.51	-	-8.93%	10,500
Jul 16, 2025	0.56	0.56	0.56	0.56	-	9.80%	2,000
Jul 15, 2025	0.58	0.58	0.51	0.51	-	-15.00%	19,200
Jul 9, 2025	0.60	0.60	0.60	0.60	-	-6.25%	2,355
Jul 7, 2025	0.64	0.64	0.64	0.64	-	-	1,000
Jul 4, 2025	0.60	0.64	0.60	0.64	-	23.08%	9,500
Jul 2, 2025	0.52	0.52	0.52	0.52	-	-16.13%	14,163
Jun 30, 2025	0.63	0.63	0.58	0.62	-	3.33%	40,010
Jun 27, 2025	0.60	0.60	0.60	0.60	-	-1.64%	5,500
Jun 25, 2025	0.61	0.61	0.61	0.61	-	-4.69%	500
Jun 24, 2025	0.64	0.64	0.64	0.64	-	-	2,500
Jun 20, 2025	0.64	0.64	0.64	0.64	-	-	9,272
Jun 19, 2025	0.63	0.64	0.63	0.64	-	6.67%	8,500
Jun 18, 2025	0.65	0.65	0.60	0.60	-	-7.69%	3,500
Jun 17, 2025	0.60	0.65	0.60	0.65	-	8.33%	18,900
Jun 16, 2025	0.68	0.68	0.60	0.60	-	-6.25%	4,407
Jun 13, 2025	0.64	0.64	0.64	0.64	-	-	5,005
Jun 12, 2025	0.62	0.64	0.62	0.64	-	-7.25%	3,000
Jun 11, 2025	0.69	0.69	0.69	0.69	-	-1.43%	66,000
Jun 10, 2025	0.70	0.70	0.70	0.70	-	-	3,000
Jun 6, 2025	0.76	0.78	0.70	0.70	-	-6.67%	29,500
Jun 5, 2025	0.78	0.78	0.75	0.75	-	-1.32%	11,250
Jun 4, 2025	0.78	0.78	0.76	0.76	-	-	24,000
Jun 3, 2025	0.78	0.78	0.76	0.76	-	-2.56%	3,300
Jun 2, 2025	0.78	0.78	0.76	0.78	-	4.00%	12,522
May 30, 2025	0.80	0.80	0.75	0.75	-	-6.25%	4,500
May 29, 2025	0.82	0.83	0.79	0.80	-	-	22,200
May 28, 2025	0.80	0.80	0.75	0.80	-	-3.61%	45,761
May 27, 2025	0.83	0.88	0.83	0.83	-	2.47%	660,806
May 26, 2025	0.76	0.89	0.76	0.81	-	10.96%	804,087
May 23, 2025	0.68	0.75	0.66	0.73	-	7.35%	513,156
May 22, 2025	0.62	0.68	0.60	0.68	-	7.94%	702,403
May 21, 2025	0.62	0.63	0.62	0.63	-	1.61%	103,658
May 20, 2025	0.62	0.63	0.60	0.62	-	-	58,000
May 16, 2025	0.59	0.63	0.58	0.62	-	-1.59%	48,431