TSXV - Delayed Quote
CAD
Cambria Gold Mines Inc. (CAMB.V)
0.6450
-0.0350
(-5.15%)
At close: October 30 at 3:59:33 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.6800
0.6800
0.6300
0.6500
0.6500
730,300
Oct 29, 2026
0.7100
0.7200
0.6800
0.6800
0.6800
360,800
Oct 28, 2026
0.7300
0.7300
0.7000
0.7200
0.7200
768,000
Oct 27, 2026
0.6700
0.7500
0.6700
0.7300
0.7300
919,700
Oct 26, 2026
0.7000
0.7000
0.6500
0.6600
0.6600
837,800
Oct 23, 2026
0.6800
0.7000
0.6400
0.6800
0.6800
1,081,600
Oct 22, 2026
0.7000
0.7200
0.6800
0.7000
0.7000
963,900
Oct 21, 2026
0.7500
0.7500
0.7000
0.7400
0.7400
608,500
Oct 20, 2026
0.7200
0.7600
0.7100
0.7500
0.7500
787,400
Oct 19, 2026
0.7300
0.7800
0.6900
0.7300
0.7300
906,900
Oct 16, 2026
0.7100
0.7200
0.7000
0.7100
0.7100
435,500
Oct 15, 2026
0.7500
0.7500
0.7000
0.7200
0.7200
436,000
Oct 14, 2026
0.7600
0.7600
0.7100
0.7100
0.7100
728,100
Oct 13, 2026
0.8000
0.8000
0.7400
0.7600
0.7600
645,800
Oct 9, 2026
0.7600
0.8200
0.7600
0.7700
0.7700
812,500
Oct 8, 2026
0.7700
0.7700
0.7300
0.7300
0.7300
502,400
Oct 7, 2026
0.7900
0.7900
0.7500
0.7600
0.7600
694,700
Oct 6, 2026
0.7800
0.7900
0.7600
0.7900
0.7900
508,900
Oct 5, 2026
0.8000
0.8000
0.7600
0.7600
0.7600
268,700
Oct 2, 2026
0.7900
0.7900
0.7700
0.7700
0.7700
523,400
Oct 1, 2026
0.7800
0.7900
0.7700
0.7900
0.7900
266,700
Sep 30, 2026
0.8000
0.8000
0.7600
0.7600
0.7600
171,900
Sep 29, 2026
0.8200
0.8200
0.7700
0.7700
0.7700
656,100
Sep 28, 2026
0.8500
0.8500
0.8000
0.8000
0.8000
651,500
Sep 25, 2026
0.8800
0.8800
0.8400
0.8400
0.8400
320,100
Sep 24, 2026
0.8800
0.8900
0.8400
0.8700
0.8700
455,900
Sep 23, 2026
0.9000
0.9000
0.8400
0.8600
0.8600
384,000
Sep 22, 2026
0.8700
0.9100
0.8500
0.9100
0.9100
820,600
Sep 21, 2026
0.8500
0.8700
0.8300
0.8500
0.8500
381,800
Sep 18, 2026
0.8800
0.8800
0.8400
0.8400
0.8400
437,500
Sep 17, 2026
0.9000
0.9300
0.8600
0.8800
0.8800
657,200
Sep 16, 2026
0.9100
0.9200
0.8900
0.9000
0.9000
3,058,900
Sep 15, 2026
0.9100
0.9400
0.8800
0.9100
0.9100
464,800
Sep 14, 2026
0.8800
0.9500
0.8800
0.9300
0.9300
456,300
Sep 11, 2026
0.9500
0.9500
0.8900
0.9100
0.9100
805,700
Sep 10, 2026
1.0100
1.0100
0.9100
0.9400
0.9400
411,100
Sep 9, 2026
0.9900
1.0200
0.9800
1.0100
1.0100
1,032,000
Sep 8, 2026
1.0300
1.0300
0.9700
0.9800
0.9800
843,300
Sep 4, 2026
1.0100
1.0300
0.9800
1.0200
1.0200
353,800
Sep 3, 2026
1.0200
1.0300
1.0000
1.0100
1.0100
140,100
Sep 2, 2026
0.9300
1.0000
0.9100
1.0000
1.0000
1,014,400
Sep 1, 2026
0.9800
0.9800
0.9200
0.9400
0.9400
710,900
Aug 31, 2026
1.0100
1.0100
0.9700
0.9900
0.9900
205,800
Aug 28, 2026
1.0400
1.0400
0.9700
0.9800
0.9800
566,800
Aug 27, 2026
1.0100
1.0400
1.0000
1.0100
1.0100
680,900
Aug 26, 2026
1.0700
1.0700
0.9900
1.0100
1.0100
410,900
Aug 25, 2026
0.9200
1.0500
0.9100
1.0500
1.0500
1,615,000
Aug 24, 2026
0.9200
0.9300
0.9100
0.9200
0.9200
126,400
Aug 21, 2026
0.9200
0.9300
0.9000
0.9200
0.9200
464,100
Aug 20, 2026
0.9200
0.9300
0.8800
0.9000
0.9000
723,400
Aug 19, 2026
0.9100
0.9400
0.8900
0.8900
0.8900
752,800
Aug 18, 2026
0.9100
0.9300
0.8700
0.8800
0.8800
504,000
Aug 17, 2026
0.9000
0.9200
0.8900
0.9100
0.9100
422,000
Aug 14, 2026
0.8900
0.9100
0.8700
0.8800
0.8800
443,200
Aug 13, 2026
0.9400
0.9400
0.8700
0.8900
0.8900
491,900
Aug 12, 2026
0.9600
0.9600
0.9300
0.9400
0.9400
206,700
Aug 11, 2026
0.9700
0.9700
0.9100
0.9500
0.9500
290,700
Aug 10, 2026
0.9700
0.9700
0.9300
0.9500
0.9500
196,100
Aug 7, 2026
0.8900
0.9800
0.8900
0.9700
0.9700
503,200
Aug 6, 2026
0.8800
0.8800
0.8600
0.8800
0.8800
248,600
Aug 5, 2026
0.8600
0.8900
0.8400
0.8800
0.8800
531,400
Aug 4, 2026
0.7600
0.8400
0.7600
0.8300
0.8300
536,600
Jul 31, 2026
0.7800
0.7800
0.7500
0.7500
0.7500
167,600
Jul 30, 2026
0.7900
0.8100
0.7800
0.7900
0.7900
610,600
Jul 29, 2026
0.7800
0.8100
0.7600
0.8000
0.8000
465,600
Jul 28, 2026
0.8300
0.8300
0.7800
0.7800
0.7800
378,800
Jul 27, 2026
0.8100
0.8600
0.8100
0.8300
0.8300
446,500
Jul 24, 2026
0.8600
0.8600
0.7700
0.8000
0.8000
1,504,100
Jul 23, 2026
0.9100
0.9100
0.8300
0.8600
0.8600
457,800
Jul 22, 2026
0.9100
0.9500
0.9000
0.9300
0.9300
389,000
Jul 21, 2026
0.9000
0.9300
0.8900
0.9100
0.9100
415,900
Jul 20, 2026
0.9200
0.9200
0.8600
0.8800
0.8800
237,400
Jul 17, 2026
0.8700
0.9200
0.8700
0.9200
0.9200
383,500
Jul 16, 2026
0.9100
0.9100
0.8700
0.8800
0.8800
751,400
Jul 15, 2026
0.9600
0.9700
0.9200
0.9400
0.9400
403,300
Jul 14, 2026
0.9600
0.9900
0.9500
0.9700
0.9700
1,257,100
Jul 13, 2026
1.0100
1.0100
0.9300
0.9600
0.9600
645,900
Jul 10, 2026
1.0000
1.0000
0.9800
1.0000
1.0000
205,000
Jul 9, 2026
0.9700
0.9900
0.9500
0.9700
0.9700
210,500
Jul 8, 2026
0.9700
0.9700
0.9000
0.9500
0.9500
410,200
Jul 7, 2026
0.9900
0.9900
0.9000
0.9300
0.9300
582,400
Jul 6, 2026
1.0400
1.0400
0.9500
0.9800
0.9800
458,200
Jul 3, 2026
1.0300
1.0300
0.9800
1.0000
1.0000
249,300
Jul 2, 2026
0.9500
1.0000
0.9300
0.9900
0.9900
645,500
Jun 30, 2026
0.9500
0.9900
0.9000
0.9100
0.9100
665,400
Jun 29, 2026
1.0000
1.0000
0.9100
0.9300
0.9300
518,800
Jun 26, 2026
0.9300
0.9800
0.9200
0.9800
0.9800
469,300
Jun 25, 2026
0.9900
0.9900
0.9200
0.9200
0.9200
517,100
Jun 24, 2026
1.0000
1.0000
0.9400
0.9500
0.9500
611,400
Jun 23, 2026
1.0600
1.0600
0.9900
1.0000
1.0000
566,400
Jun 22, 2026
1.0200
1.0800
1.0200
1.0500
1.0500
237,000
Jun 19, 2026
1.0400
1.0500
1.0000
1.0200
1.0200
309,300
Jun 18, 2026
1.0500
1.1000
1.0200
1.0500
1.0500
563,700
Jun 17, 2026
1.1500
1.1700
1.0200
1.0200
1.0200
626,500
Jun 16, 2026
1.1700
1.1700
1.1200
1.1300
1.1300
207,000
Jun 15, 2026
1.2000
1.2100
1.0900
1.1100
1.1100
683,800
Jun 12, 2026
1.1400
1.1600
1.0900
1.1400
1.1400
406,000
Jun 11, 2026
1.0700
1.1100
1.0100
1.0800
1.0800
845,500
Jun 10, 2026
1.0600
1.1300
1.0200
1.0400
1.0400
835,400
Jun 9, 2026
1.1700
1.2000
1.0800
1.0800
1.0800
760,900
Jun 8, 2026
1.1700
1.2100
1.1300
1.1300
1.1300
574,600
Jun 5, 2026
1.2900
1.2900
1.1500
1.2000
1.2000
657,100
Jun 4, 2026
1.3300
1.3300
1.2700
1.2700
1.2700
339,100
Jun 3, 2026
1.4000
1.4000
1.2600
1.2800
1.2800
1,272,400
Jun 2, 2026
1.4400
1.4400
1.3000
1.3600
1.3600
1,085,900
Jun 1, 2026
1.2300
1.4400
1.1900
1.3400
1.3400
3,343,400
May 29, 2026
1.2400
1.2500
1.1200
1.1500
1.1500
2,075,700
May 28, 2026
0.9500
1.2000
0.9100
1.1300
1.1300
1,398,800
May 27, 2026
0.9700
1.0200
0.9000
0.9600
0.9600
1,087,200
May 26, 2026
1.0500
1.0500
0.9400
1.0000
1.0000
1,154,200
May 25, 2026
1.0900
1.0900
1.0500
1.0500
1.0500
260,000
May 22, 2026
1.0800
1.1100
1.0500
1.0800
1.0800
514,300
May 21, 2026
1.0200
1.1000
0.9900
1.0500
1.0500
682,500
May 20, 2026
0.9800
1.0500
0.9400
1.0500
1.0500
1,248,600
May 19, 2026
1.0800
1.0800
0.9500
0.9800
0.9800
492,600
May 15, 2026
1.1100
1.1100
1.0300
1.0800
1.0800
119,600
May 14, 2026
1.1100
1.1700
1.0600
1.1300
1.1300
312,600
May 13, 2026
1.2000
1.2100
1.0800
1.1600
1.1600
475,300
May 12, 2026
1.1400
1.2000
1.1400
1.1400
1.1400
212,800
May 11, 2026
1.1700
1.2500
1.1300
1.1500
1.1500
447,700
May 8, 2026
1.1500
1.2300
1.0800
1.1900
1.1900
778,300
May 7, 2026
1.3400
1.3500
0.9800
1.1200
1.1200
1,295,700
May 6, 2026
1.4200
1.4500
1.2600
1.3200
1.3200
845,300
May 5, 2026
1.5000
1.5900
1.4200
1.4200
1.4200
800,300
May 4, 2026
1.4400
1.5000
1.4100
1.4500
1.4500
227,600
May 1, 2026
1.7000
1.7000
1.3600
1.4500
1.4500
1,660,100
Apr 30, 2026
1.9500
1.9500
1.6700
1.7800
1.7800
450,800
Apr 29, 2026
1.8000
2.0000
1.8000
1.9000
1.9000
188,200
Apr 28, 2026
1.8600
1.9400
1.8500
1.9100
1.9100
96,700
Apr 27, 2026
2.0600
2.0600
1.7900
1.9000
1.9000
178,900
Apr 24, 2026
1.7800
2.0900
1.7400
2.0000
2.0000
424,100
Apr 23, 2026
1.8000
1.8000
1.5800
1.7500
1.7500
183,400
Apr 22, 2026
1.4600
1.8000
1.4600
1.7500
1.7500
400,600
Apr 21, 2026
1.4000
1.4400
1.3400
1.4400
1.4400
80,500
Apr 20, 2026
1.4600
1.4600
1.3100
1.3500
1.3500
40,800
Apr 17, 2026
1.3000
1.4500
1.3000
1.4500
1.4500
87,900
Apr 16, 2026
1.4100
1.4400
1.2200
1.3200
1.3200
398,900
Apr 15, 2026
1.4500
1.4900
1.3700
1.4000
1.4000
72,600
Apr 14, 2026
1.5000
1.5700
1.4800
1.5200
1.5200
118,500
Apr 13, 2026
1.5000
1.5900
1.4200
1.4400
1.4400
19,700
Apr 10, 2026
1.4800
1.5900
1.4800
1.4800
1.4800
65,400
Apr 9, 2026
1.4900
1.5000
1.4400
1.4800
1.4800
71,100
Apr 8, 2026
1.4500
1.5200
1.4300
1.4500
1.4500
53,200
Apr 7, 2026
1.4900
1.5000
1.4200
1.4500
1.4500
177,300
Apr 6, 2026
1.4500
1.5100
1.3500
1.4900
1.4900
32,200
Apr 2, 2026
1.4300
1.5500
1.4300
1.4500
1.4500
87,900
Apr 1, 2026
1.4800
1.5700
1.4800
1.5000
1.5000
144,700
Mar 31, 2026
1.3000
1.5000
1.3000
1.4900
1.4900
108,300
Mar 30, 2026
1.2900
1.3600
1.2800
1.3000
1.3000
50,600
Mar 27, 2026
1.2100
1.2300
1.1800
1.2200
1.2200
34,900
Mar 26, 2026
1.2000
1.2400
1.2000
1.2000
1.2000
41,700
Mar 25, 2026
1.2600
1.2700
1.2000
1.2600
1.2600
12,200
Mar 24, 2026
1.2800
1.2800
1.1500
1.1800
1.1800
32,200
Mar 23, 2026
1.1000
1.2500
1.1000
1.2400
1.2400
8,300
Mar 20, 2026
1.1500
1.1500
1.0400
1.1000
1.1000
56,400
Mar 19, 2026
1.1000
1.2000
1.0600
1.1000
1.1000
90,000
Mar 18, 2026
1.3300
1.3500
1.1800
1.2500
1.2500
84,600
Mar 17, 2026
1.2500
1.4000
1.2200
1.4000
1.4000
44,100
Mar 16, 2026
1.0600
1.2500
1.0600
1.2300
1.2300
100,000
Mar 13, 2026
1.2000
1.2000
1.1300
1.1300
1.1300
42,600
Mar 12, 2026
1.2500
1.2700
1.1300
1.1500
1.1500
153,400
Mar 11, 2026
1.2700
1.3200
1.2200
1.2500
1.2500
77,300
Mar 10, 2026
1.3500
1.3700
1.2500
1.2800
1.2800
269,400
Mar 9, 2026
1.4300
1.4300
1.3200
1.3800
1.3800
170,800
Mar 6, 2026
1.3700
1.4300
1.3500
1.4300
1.4300
112,400
Mar 5, 2026
1.4700
1.4700
1.3500
1.3500
1.3500
176,200
Mar 4, 2026
1.4800
1.6600
1.1200
1.4000
1.4000
400,000
Mar 3, 2026
1.3200
1.4900
1.3200
1.4900
1.4900
141,700
Mar 2, 2026
1.4700
1.5300
1.2700
1.4900
1.4900
285,700
Feb 27, 2026
1.6400
1.6900
1.4200
1.5000
1.5000
322,700
Feb 26, 2026
1.6400
1.7500
1.5600
1.6500
1.6500
96,300
Feb 25, 2026
1.4400
1.7200
1.4400
1.6200
1.6200
127,400
Feb 24, 2026
1.4000
1.5900
1.4000
1.4900
1.4900
107,200
Feb 23, 2026
1.8200
1.8200
1.3200
1.5500
1.5500
418,600
Feb 20, 2026
1.8500
1.9300
1.6000
1.7200
1.7200
251,200
Feb 19, 2026
1.9800
1.9800
1.8000
1.8100
1.8100
62,900
Feb 18, 2026
2.1500
2.1500
1.8100
2.0200
2.0200
184,200
Feb 17, 2026
2.0400
2.3100
1.8900
2.0000
2.0000
54,000
Feb 13, 2026
1.8600
2.0500
1.8500
2.0100
2.0100
13,100
Feb 12, 2026
1.7800
1.8700
1.7500
1.7900
1.7900
130,700
Feb 11, 2026
1.8000
1.8700
1.6500
1.7900
1.7900
146,800
Feb 10, 2026
1.8100
1.9400
1.7400
1.7400
1.7400
54,100
Feb 9, 2026
1.8300
1.8500
1.7600
1.8100
1.8100
32,500
Feb 6, 2026
1.8500
1.9200
1.7600
1.9000
1.9000
53,000
Feb 5, 2026
1.9400
1.9500
1.7900
1.8800
1.8800
101,600
Feb 4, 2026
1.8000
2.0600
1.7200
1.9300
1.9300
274,500
Feb 3, 2026
1.5900
1.8000
1.5800
1.8000
1.8000
53,100
Feb 2, 2026
1.7000
1.7000
1.5400
1.5800
1.5800
64,700
Jan 30, 2026
1.6800
1.7000
1.4000
1.7000
1.7000
177,700
Jan 29, 2026
1.9000
1.9100
1.7000
1.8200
1.8200
157,100
Jan 28, 2026
1.7700
1.9500
1.7700
1.8500
1.8500
321,600
Jan 27, 2026
1.7400
1.7500
1.6000
1.7500
1.7500
151,000
Jan 26, 2026
1.7500
1.8000
1.6600
1.7500
1.7500
155,800
Jan 23, 2026
1.9500
1.9900
1.3100
1.7400
1.7400
309,200
Jan 22, 2026
1.5300
1.9900
1.4300
1.9000
1.9000
405,200
Jan 21, 2026
1.2000
1.5000
1.1100
1.4300
1.4300
298,800
Jan 20, 2026
0.9500
1.0500
0.9500
1.0200
1.0200
102,300
Jan 19, 2026
0.9100
0.9900
0.9000
0.9600
0.9600
91,600
Jan 16, 2026
0.9100
0.9200
0.8800
0.9100
0.9100
57,900
Jan 15, 2026
0.9500
0.9500
0.8900
0.9100
0.9100
161,100
Jan 14, 2026
0.9200
0.9500
0.8900
0.9500
0.9500
271,900
Jan 13, 2026
0.9000
0.9500
0.9000
0.9200
0.9200
218,800
Jan 12, 2026
0.9900
0.9900
0.8900
0.9000
0.9000
237,900
Jan 9, 2026
0.9900
1.0000
0.8900
0.9200
0.9200
314,600
Jan 8, 2026
0.9800
0.9900
0.9700
0.9700
0.9700
152,800
Jan 7, 2026
1.0000
1.0000
0.9800
0.9800
0.9800
81,100
Jan 6, 2026
1.0500
1.0800
0.9600
0.9900
0.9900
119,900
Jan 5, 2026
0.8700
1.1000
0.8700
1.0000
1.0000
113,300
Jan 2, 2026
0.7800
0.8700
0.7800
0.8500
0.8500
77,600
Dec 31, 2025
0.7900
0.8000
0.7400
0.7500
0.7500
200,700
Dec 30, 2025
0.7500
0.7900
0.7000
0.7300
0.7300
309,900
Dec 29, 2025
0.8000
0.8000
0.7400
0.7900
0.7900
218,100
Dec 24, 2025
0.7500
0.7800
0.7400
0.7400
0.7400
81,900
Dec 23, 2025
0.7300
0.7500
0.7300
0.7400
0.7400
174,700
Dec 22, 2025
0.8500
0.8500
0.6600
0.7300
0.7300
315,400
Dec 19, 2025
0.6500
0.8500
0.6500
0.8500
0.8500
70,200
Dec 18, 2025
0.6600
0.8000
0.6000
0.6600
0.6600
129,700
Dec 17, 2025
0.9600
0.9600
0.7700
0.7700
0.7700
53,800
Dec 16, 2025
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
0.7200
0.9600
0.7200
0.9600
0.9600
17,200
Dec 15, 2025
1.0000
1.0000
1.0000
1.0000
1.0000
24,082
Dec 12, 2025
1.0000
1.0000
1.0000
1.0000
1.0000
13,796
Dec 11, 2025
1.0000
1.0000
1.0000
1.0000
1.0000
6,096
Dec 10, 2025
1.0000
1.5000
1.0000
1.0000
1.0000
313,030
Dec 9, 2025
1.5000
1.5000
1.0000
1.0000
1.0000
30,312
Dec 8, 2025
1.0000
1.5000
1.0000
1.5000
1.5000
18,992
Dec 5, 2025
1.5000
1.5000
1.0000
1.5000
1.5000
13,602
Dec 4, 2025
1.0000
1.5000
1.0000
1.5000
1.5000
106,424
Dec 3, 2025
1.0000
1.0000
1.0000
1.0000
1.0000
4,970
Dec 2, 2025
1.0000
1.0000
1.0000
1.0000
1.0000
26,012
Dec 1, 2025
1.0000
1.0000
1.0000
1.0000
1.0000
31,348
Nov 28, 2025
1.0000
1.5000
1.0000
1.5000
1.5000
36,814
Nov 27, 2025
1.0000
1.5000
1.0000
1.0000
1.0000
24,362
Nov 26, 2025
1.0000
1.5000
1.0000
1.0000
1.0000
25,558
Nov 25, 2025
1.5000
1.5000
1.0000
1.0000
1.0000
59,000
Nov 24, 2025
1.5000
1.5000
1.0000
1.5000
1.5000
8,158
Nov 21, 2025
1.5000
1.5000
1.5000
1.5000
1.5000
16,280
Nov 20, 2025
1.5000
1.5000
1.5000
1.5000
1.5000
6,102
Nov 19, 2025
1.5000
1.5000
1.5000
1.5000
1.5000
31,032
Nov 18, 2025
1.5000
2.0000
1.5000
1.5000
1.5000
78,730
Nov 17, 2025
2.0000
2.0000
1.5000
2.0000
2.0000
71,436
Nov 14, 2025
2.0000
2.0000
1.5000
2.0000
2.0000
23,674
Nov 13, 2025
2.0000
2.0000
2.0000
2.0000
2.0000
75,408
Nov 12, 2025
2.0000
2.0000
2.0000
2.0000
2.0000
47,008
Nov 11, 2025
2.5000
2.5000
2.0000
2.0000
2.0000
46,984
Nov 10, 2025
2.5000
2.5000
2.0000
2.0000
2.0000
54,966
Nov 7, 2025
2.5000
2.5000
2.0000
2.5000
2.5000
26,108
Nov 6, 2025
2.0000
2.5000
2.0000
2.5000
2.5000
2,068
Nov 5, 2025
2.0000
2.5000
2.0000
2.5000
2.5000
6,640
Nov 4, 2025
2.0000
2.5000
2.0000
2.5000
2.5000
7,130
Nov 3, 2025
2.5000
2.5000
2.5000
2.5000
2.5000
7,106
Oct 31, 2025
2.5000
2.5000
2.5000
2.5000
2.5000
23,584
Oct 30, 2025
2.5000
2.5000
2.5000
2.5000
2.5000
2,600
