OTC Markets OTCQX - Delayed Quote
USD
Cambria Gold Mines Inc. (CAMVF)
0.4600
-0.0300
(-6.12%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
0.5000
0.5000
0.4500
0.4600
0.4600
321,500
Oct 29, 2026
0.5200
0.5200
0.4800
0.4900
0.4900
182,200
Oct 28, 2026
0.5200
0.5200
0.5000
0.5100
0.5100
143,500
Oct 27, 2026
0.4800
0.5300
0.4800
0.5200
0.5200
482,900
Oct 26, 2026
0.4900
0.5100
0.4700
0.4800
0.4800
378,700
Oct 23, 2026
0.4900
0.4900
0.4600
0.4800
0.4800
381,100
Oct 22, 2026
0.5100
0.5100
0.4900
0.4900
0.4900
109,400
Oct 21, 2026
0.5400
0.5400
0.5000
0.5000
0.5000
144,800
Oct 20, 2026
0.5200
0.5400
0.5100
0.5400
0.5400
321,300
Oct 19, 2026
0.5000
0.5500
0.5000
0.5100
0.5100
618,400
Oct 16, 2026
0.5000
0.5200
0.4900
0.5100
0.5100
162,600
Oct 15, 2026
0.5100
0.5100
0.4900
0.5000
0.5000
170,200
Oct 14, 2026
0.5300
0.5300
0.5100
0.5100
0.5100
494,300
Oct 13, 2026
0.5500
0.5500
0.5200
0.5300
0.5300
247,600
Oct 12, 2026
0.5500
0.5600
0.5400
0.5600
0.5600
136,900
Oct 9, 2026
0.5700
0.5800
0.5400
0.5400
0.5400
282,900
Oct 8, 2026
0.5200
0.5400
0.5100
0.5200
0.5200
157,800
Oct 7, 2026
0.5700
0.5700
0.5300
0.5300
0.5300
105,900
Oct 6, 2026
0.5400
0.5500
0.5400
0.5500
0.5500
247,400
Oct 5, 2026
0.5500
0.5600
0.5400
0.5400
0.5400
204,100
Oct 2, 2026
0.5500
0.5500
0.5400
0.5400
0.5400
80,900
Oct 1, 2026
0.5500
0.5600
0.5400
0.5500
0.5500
104,600
Sep 30, 2026
0.5500
0.5500
0.5400
0.5400
0.5400
81,300
Sep 29, 2026
0.5800
0.5800
0.5500
0.5500
0.5500
195,400
Sep 28, 2026
0.6000
0.6100
0.5700
0.5800
0.5800
306,000
Sep 25, 2026
0.5800
0.6400
0.5800
0.6100
0.6100
148,000
Sep 24, 2026
0.6000
0.6200
0.6000
0.6100
0.6100
398,400
Sep 23, 2026
0.6300
0.6400
0.6000
0.6100
0.6100
141,000
Sep 22, 2026
0.6300
0.6700
0.6100
0.6400
0.6400
340,100
Sep 21, 2026
0.6200
0.6300
0.5900
0.6100
0.6100
208,600
Sep 18, 2026
0.6700
0.6700
0.6100
0.6200
0.6200
249,600
Sep 17, 2026
0.6900
0.6900
0.6200
0.6300
0.6300
412,000
Sep 16, 2026
0.6400
0.6700
0.6400
0.6500
0.6500
33,200
Sep 15, 2026
0.6500
0.6600
0.6400
0.6500
0.6500
52,600
Sep 14, 2026
0.6100
0.6600
0.6100
0.6600
0.6600
39,400
Sep 11, 2026
0.7000
0.7000
0.6500
0.6500
0.6500
76,300
Sep 10, 2026
0.7200
0.7200
0.6800
0.6800
0.6800
120,600
Sep 9, 2026
0.7600
0.7600
0.7200
0.7200
0.7200
40,900
Sep 8, 2026
0.7400
0.7400
0.7100
0.7100
0.7100
168,800
Sep 4, 2026
0.7300
0.7500
0.7100
0.7500
0.7500
35,700
Sep 3, 2026
0.7300
0.7500
0.7200
0.7200
0.7200
62,500
Sep 2, 2026
0.6600
0.7200
0.6600
0.7100
0.7100
89,700
Sep 1, 2026
0.7200
0.7200
0.6500
0.6700
0.6700
248,700
Aug 31, 2026
0.7700
0.7700
0.7100
0.7200
0.7200
90,600
Aug 28, 2026
0.7400
0.7500
0.6900
0.7200
0.7200
55,700
Aug 27, 2026
0.7300
0.7600
0.7200
0.7200
0.7200
47,200
Aug 26, 2026
0.7700
0.7700
0.7200
0.7300
0.7300
150,800
Aug 25, 2026
0.6900
0.7600
0.6600
0.7600
0.7600
739,700
Aug 24, 2026
0.7000
0.7000
0.6600
0.6600
0.6600
38,100
Aug 21, 2026
0.7000
0.7000
0.6500
0.6600
0.6600
118,100
Aug 20, 2026
0.6400
0.6800
0.6400
0.6500
0.6500
75,300
Aug 19, 2026
0.6700
0.6800
0.6500
0.6500
0.6500
106,100
Aug 18, 2026
0.6700
0.6700
0.6200
0.6200
0.6200
318,500
Aug 17, 2026
0.6600
0.6600
0.6500
0.6500
0.6500
64,800
Aug 14, 2026
0.6500
0.6600
0.6300
0.6400
0.6400
83,600
Aug 13, 2026
0.6700
0.6700
0.6200
0.6300
0.6300
66,800
Aug 12, 2026
0.6800
0.6900
0.6700
0.6700
0.6700
27,700
Aug 11, 2026
0.6900
0.7000
0.6600
0.6700
0.6700
87,300
Aug 10, 2026
0.7000
0.7000
0.6800
0.6800
0.6800
107,400
Aug 7, 2026
0.6600
0.7100
0.6600
0.6900
0.6900
179,100
Aug 6, 2026
0.6100
0.6300
0.6100
0.6200
0.6200
28,000
Aug 5, 2026
0.6000
0.6500
0.6000
0.6200
0.6200
50,500
Aug 4, 2026
0.6000
0.6000
0.5500
0.5800
0.5800
72,700
Aug 3, 2026
0.5500
0.6000
0.5500
0.6000
0.6000
97,500
Jul 31, 2026
0.5500
0.5500
0.5400
0.5400
0.5400
98,500
Jul 30, 2026
0.5500
0.5700
0.5500
0.5700
0.5700
200,100
Jul 29, 2026
0.5600
0.5700
0.5400
0.5700
0.5700
122,000
Jul 28, 2026
0.5900
0.5900
0.5500
0.5600
0.5600
53,700
Jul 27, 2026
0.5800
0.6000
0.5700
0.5900
0.5900
102,700
Jul 24, 2026
0.5900
0.6000
0.5500
0.5900
0.5900
231,500
Jul 23, 2026
0.7400
0.7400
0.5900
0.5900
0.5900
187,600
Jul 22, 2026
0.6600
0.6900
0.6400
0.6500
0.6500
137,500
Jul 21, 2026
0.6200
0.6700
0.6200
0.6400
0.6400
72,600
Jul 20, 2026
0.6700
0.6700
0.6200
0.6200
0.6200
90,000
Jul 17, 2026
0.6500
0.6600
0.6200
0.6600
0.6600
47,800
Jul 16, 2026
0.6600
0.6600
0.6300
0.6300
0.6300
275,100
Jul 15, 2026
0.7000
0.7000
0.6600
0.6600
0.6600
104,700
Jul 14, 2026
0.7000
0.7000
0.6800
0.7000
0.7000
97,200
Jul 13, 2026
0.7300
0.7300
0.6600
0.6800
0.6800
1,318,700
Jul 10, 2026
0.7600
0.7600
0.7000
0.7000
0.7000
61,900
Jul 9, 2026
0.6700
0.7000
0.6400
0.6900
0.6900
81,000
Jul 8, 2026
0.3100
0.6900
0.3100
0.6600
0.6600
251,900
Jul 7, 2026
0.6800
0.7100
0.6500
0.6500
0.6500
208,900
Jul 6, 2026
0.7300
0.7300
0.6700
0.6800
0.6800
133,500
Jul 2, 2026
0.7000
0.7000
0.6700
0.6900
0.6900
181,900
Jul 1, 2026
0.7300
0.7300
0.6900
0.7100
0.7100
68,000
Jun 30, 2026
0.6600
0.6800
0.6500
0.6600
0.6600
209,600
Jun 29, 2026
0.6900
0.6900
0.6400
0.6500
0.6500
365,500
Jun 26, 2026
0.6600
0.6900
0.6500
0.6800
0.6800
106,800
Jun 25, 2026
0.7800
0.7800
0.6600
0.6600
0.6600
199,900
Jun 24, 2026
0.7100
0.8200
0.6700
0.6700
0.6700
306,800
Jun 23, 2026
0.8000
0.8000
0.7100
0.7300
0.7300
261,200
Jun 22, 2026
0.7500
0.8100
0.7400
0.8100
0.8100
57,400
Jun 18, 2026
0.7600
0.7900
0.7200
0.7400
0.7400
173,200
Jun 17, 2026
0.8900
0.8900
0.7300
0.7300
0.7300
462,800
Jun 16, 2026
0.8100
0.8300
0.8000
0.8100
0.8100
172,000
Jun 15, 2026
0.9000
0.9000
0.7800
0.8100
0.8100
530,000
Jun 12, 2026
0.8100
0.8300
0.7900
0.8100
0.8100
149,700
Jun 11, 2026
0.8000
0.8000
0.7300
0.7700
0.7700
119,200
Jun 10, 2026
0.7800
0.8200
0.7300
0.7500
0.7500
176,300
Jun 9, 2026
0.8900
0.8900
0.7800
0.7800
0.7800
207,600
Jun 8, 2026
0.9500
0.9500
0.8000
0.8100
0.8100
224,900
Jun 5, 2026
0.9200
0.9200
0.8200
0.8600
0.8600
396,500
Jun 4, 2026
1.0200
1.0200
0.9100
0.9200
0.9200
282,700
Jun 3, 2026
1.0200
1.0200
0.9100
0.9300
0.9300
661,500
Jun 2, 2026
1.0600
1.0600
0.9900
0.9900
0.9900
548,300
Jun 1, 2026
0.8800
1.0400
0.8700
0.9800
0.9800
1,740,700
May 29, 2026
0.9400
0.9400
0.8200
0.8500
0.8500
1,218,700
May 28, 2026
0.7100
0.8600
0.6700
0.8200
0.8200
878,400
May 27, 2026
0.7000
0.7200
0.6500
0.7100
0.7100
197,400
May 26, 2026
0.7600
0.7600
0.6900
0.7000
0.7000
110,100
May 22, 2026
0.7700
0.8200
0.7500
0.7700
0.7700
3,800
May 21, 2026
0.7600
0.7700
0.7500
0.7700
0.7700
19,700
May 20, 2026
0.6000
0.7500
0.6000
0.7500
0.7500
90,500
May 19, 2026
0.9000
0.9000
0.6900
0.7200
0.7200
127,900
May 18, 2026
0.8400
0.8600
0.7700
0.8600
0.8600
24,000
May 15, 2026
0.8000
0.8000
0.7600
0.7600
0.7600
23,400
May 14, 2026
0.8400
0.8600
0.7800
0.8200
0.8200
56,600
May 13, 2026
0.8500
0.8700
0.8000
0.8400
0.8400
117,300
May 12, 2026
0.8600
0.8700
0.8300
0.8600
0.8600
36,900
May 11, 2026
0.8600
0.9000
0.8300
0.8500
0.8500
51,600
May 8, 2026
0.8400
0.8800
0.8300
0.8500
0.8500
114,300
May 7, 2026
0.9800
0.9900
0.7700
0.8500
0.8500
105,100
May 6, 2026
1.0300
1.0300
0.9000
0.9700
0.9700
108,700
May 5, 2026
1.0800
1.1000
1.0700
1.1000
1.1000
4,900
May 4, 2026
1.0700
1.0700
1.0600
1.0600
1.0600
1,900
May 1, 2026
1.2400
1.2500
1.0300
1.0900
1.0900
106,800
Apr 30, 2026
1.3800
1.3800
1.2500
1.3000
1.3000
23,700
Apr 29, 2026
1.3800
1.4700
1.3500
1.3800
1.3800
34,300
Apr 28, 2026
1.3500
1.4000
1.3500
1.3900
1.3900
3,900
Apr 27, 2026
1.5300
1.5300
1.3400
1.3500
1.3500
43,600
Apr 24, 2026
1.2100
1.5000
1.2100
1.4500
1.4500
67,700
Apr 23, 2026
1.3100
1.3100
1.1700
1.2600
1.2600
74,200
Apr 22, 2026
1.0800
1.2900
1.0800
1.2700
1.2700
44,000
Apr 21, 2026
1.0300
1.0400
1.0100
1.0400
1.0400
22,000
Apr 20, 2026
1.0000
1.0600
0.9100
1.0600
1.0600
23,000
Apr 17, 2026
0.9600
1.0600
0.9600
1.0200
1.0200
21,300
Apr 16, 2026
0.9900
0.9900
0.9000
0.9500
0.9500
59,200
Apr 15, 2026
1.1200
1.1200
1.0000
1.0300
1.0300
26,900
Apr 14, 2026
1.0900
1.1300
1.0700
1.1300
1.1300
22,400
Apr 13, 2026
1.0800
1.0800
1.0500
1.0700
1.0700
28,800
Apr 10, 2026
1.0800
1.1200
1.0700
1.1000
1.1000
6,300
Apr 9, 2026
1.0700
1.0900
1.0600
1.0800
1.0800
16,800
Apr 8, 2026
1.0800
1.0800
1.0400
1.0400
1.0400
14,100
Apr 7, 2026
1.1000
1.1000
1.0000
1.0300
1.0300
3,600
Apr 6, 2026
1.0700
1.0800
0.9900
1.0800
1.0800
17,500
Apr 2, 2026
0.9400
1.1000
0.9400
1.0600
1.0600
11,000
Apr 1, 2026
1.0900
1.1400
1.0800
1.0800
1.0800
27,100
Mar 31, 2026
0.9300
1.0500
0.9300
1.0300
1.0300
54,700
Mar 30, 2026
0.9100
0.9600
0.9000
0.9300
0.9300
19,900
Mar 27, 2026
0.8800
0.9100
0.8500
0.9100
0.9100
10,400
Mar 26, 2026
0.9000
0.9000
0.8900
0.8900
0.8900
4,500
Mar 25, 2026
0.9100
0.9100
0.8600
0.8600
0.8600
3,000
Mar 24, 2026
0.9300
0.9300
0.8400
0.8500
0.8500
17,600
Mar 23, 2026
0.9000
0.9000
0.8800
0.9000
0.9000
4,600
Mar 20, 2026
0.8200
0.8700
0.7800
0.8300
0.8300
11,600
Mar 19, 2026
0.8500
0.8800
0.8000
0.8400
0.8400
41,900
Mar 18, 2026
0.9300
0.9400
0.8300
0.8800
0.8800
14,400
Mar 17, 2026
0.9000
0.9500
0.9000
0.9300
0.9300
14,900
Mar 16, 2026
0.7800
0.9300
0.7800
0.8800
0.8800
38,400
Mar 13, 2026
0.8600
0.8800
0.8400
0.8400
0.8400
27,500
Mar 12, 2026
0.9500
0.9500
0.8400
0.8700
0.8700
48,300
Mar 11, 2026
0.9500
0.9700
0.9100
0.9400
0.9400
14,100
Mar 10, 2026
1.0200
1.0200
0.9200
0.9500
0.9500
42,700
Mar 9, 2026
1.0300
1.0500
0.9800
0.9800
0.9800
67,500
Mar 6, 2026
1.0100
1.0600
1.0000
1.0300
1.0300
53,800
Mar 5, 2026
1.1000
1.1000
1.0000
1.0000
1.0000
47,400
Mar 4, 2026
1.1500
1.1600
0.8900
1.0000
1.0000
61,000
Mar 3, 2026
0.9800
1.0900
0.9800
1.0800
1.0800
27,500
Mar 2, 2026
1.1300
1.1500
0.9300
0.9800
0.9800
63,400
Feb 27, 2026
1.2700
1.2700
1.0600
1.1000
1.1000
58,300
Feb 26, 2026
1.1900
1.2600
1.1200
1.2500
1.2500
25,400
Feb 25, 2026
1.1200
1.1600
1.0900
1.1000
1.1000
25,400
Feb 24, 2026
1.0700
1.1400
1.0000
1.1000
1.1000
22,300
Feb 23, 2026
1.2500
1.3000
1.0000
1.0000
1.0000
81,800
Feb 20, 2026
1.4300
1.4300
1.2000
1.2500
1.2500
175,400
Feb 19, 2026
1.4100
1.4100
1.3600
1.3600
1.3600
22,700
Feb 18, 2026
1.5000
1.5400
1.3600
1.4000
1.4000
27,400
Feb 17, 2026
1.6000
1.6000
1.4000
1.4500
1.4500
16,700
Feb 13, 2026
1.4000
1.7100
1.4000
1.4600
1.4600
11,800
Feb 12, 2026
1.3200
1.3500
1.2500
1.3000
1.3000
17,600
Feb 11, 2026
1.3500
1.3500
1.2500
1.2500
1.2500
5,300
Feb 10, 2026
1.3500
1.4000
1.2900
1.3000
1.3000
12,000
Feb 9, 2026
1.3800
1.4000
1.2900
1.3500
1.3500
11,800
Feb 6, 2026
1.2700
1.3900
1.2700
1.3800
1.3800
42,500
Feb 5, 2026
1.3800
1.4400
1.3100
1.3100
1.3100
8,100
Feb 4, 2026
1.3500
1.5000
1.3000
1.4200
1.4200
45,000
Feb 3, 2026
1.1700
1.3000
1.1700
1.3000
1.3000
16,700
Feb 2, 2026
1.1700
1.2400
1.1300
1.1700
1.1700
53,400
Jan 30, 2026
1.3200
1.3200
1.0300
1.1300
1.1300
147,200
Jan 29, 2026
1.3700
1.3700
1.2700
1.3400
1.3400
46,800
Jan 28, 2026
1.3700
1.4300
1.3100
1.3400
1.3400
72,400
Jan 27, 2026
1.3500
1.3500
1.2100
1.2800
1.2800
26,900
Jan 26, 2026
1.3500
1.3500
1.2300
1.2600
1.2600
61,500
Jan 23, 2026
1.3900
1.3900
1.0000
1.2700
1.2700
100,800
Jan 22, 2026
1.1000
1.4400
1.0500
1.3500
1.3500
139,200
Jan 21, 2026
0.8700
1.0600
0.8700
1.0400
1.0400
112,100
Jan 20, 2026
0.6800
0.7600
0.6700
0.7600
0.7600
39,700
Jan 16, 2026
0.6900
0.6900
0.6400
0.6500
0.6500
36,100
Jan 15, 2026
0.6700
0.6900
0.6400
0.6600
0.6600
112,200
Jan 14, 2026
0.6700
0.6800
0.6400
0.6800
0.6800
91,300
Jan 13, 2026
0.7000
0.7000
0.6500
0.6600
0.6600
94,500
Jan 12, 2026
0.7000
0.7200
0.6300
0.6600
0.6600
175,500
Jan 9, 2026
0.7200
0.7500
0.6500
0.6500
0.6500
150,900
Jan 8, 2026
0.7100
0.7200
0.7000
0.7000
0.7000
176,700
Jan 7, 2026
0.7200
0.7700
0.7100
0.7200
0.7200
13,500
Jan 6, 2026
0.7600
0.7600
0.7000
0.7300
0.7300
45,000
Jan 5, 2026
0.6300
0.8000
0.6300
0.7600
0.7600
86,800
Jan 2, 2026
0.5800
0.6300
0.5800
0.6200
0.6200
58,400
Dec 31, 2025
0.5400
0.5900
0.5400
0.5400
0.5400
86,700
Dec 30, 2025
0.5400
0.5700
0.5200
0.5400
0.5400
55,100
Dec 29, 2025
0.5800
0.5900
0.5400
0.5400
0.5400
52,000
Dec 26, 2025
0.5400
0.5700
0.5400
0.5500
0.5500
22,600
Dec 24, 2025
0.5500
0.5500
0.5400
0.5400
0.5400
9,300
Dec 23, 2025
0.5400
0.5500
0.5400
0.5400
0.5400
43,700
Dec 22, 2025
0.6200
0.6200
0.5000
0.5400
0.5400
95,500
Dec 19, 2025
0.5000
0.5800
0.5000
0.5800
0.5800
29,100
Dec 18, 2025
0.4900
0.5700
0.4500
0.4900
0.4900
76,500
Dec 17, 2025
0.6800
0.7200
0.5600
0.6500
0.6500
73,900
Dec 16, 2025
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
0.4900
0.6700
0.4000
0.6700
0.6700
12,100
Dec 15, 2025
0.5000
0.5000
0.5000
0.5000
0.5000
12,854
Dec 12, 2025
0.5000
0.5000
0.5000
0.5000
0.5000
5,874
Dec 11, 2025
0.5000
1.0000
0.5000
0.5000
0.5000
33,308
Dec 10, 2025
0.5000
1.0000
0.5000
0.5000
0.5000
81,124
Dec 9, 2025
1.0000
1.0000
0.5000
0.5000
0.5000
54,038
Dec 8, 2025
1.0000
1.0000
1.0000
1.0000
1.0000
20,484
Dec 5, 2025
1.0000
1.0000
1.0000
1.0000
1.0000
16,626
Dec 4, 2025
0.5000
1.0000
0.5000
1.0000
1.0000
82,436
Dec 3, 2025
1.0000
1.0000
0.5000
0.5000
0.5000
36,890
Dec 2, 2025
0.5000
0.5000
0.5000
0.5000
0.5000
8,602
Dec 1, 2025
1.0000
1.0000
0.5000
0.5000
0.5000
22,710
Nov 28, 2025
0.5000
1.0000
0.5000
1.0000
1.0000
8,672
Nov 26, 2025
0.5000
1.0000
0.5000
1.0000
1.0000
8,354
Nov 25, 2025
1.0000
1.0000
0.5000
0.5000
0.5000
71,934
Nov 24, 2025
1.0000
1.0000
1.0000
1.0000
1.0000
12,664
Nov 21, 2025
1.0000
1.0000
1.0000
1.0000
1.0000
13,578
Nov 20, 2025
1.0000
1.0000
1.0000
1.0000
1.0000
3,904
Nov 19, 2025
1.0000
1.0000
1.0000
1.0000
1.0000
18,516
Nov 18, 2025
1.0000
1.0000
1.0000
1.0000
1.0000
55,068
Nov 17, 2025
1.0000
1.5000
1.0000
1.5000
1.5000
33,010
Nov 14, 2025
1.5000
1.5000
1.0000
1.0000
1.0000
106,248
Nov 13, 2025
1.5000
1.5000
1.5000
1.5000
1.5000
11,530
Nov 12, 2025
1.5000
1.5000
1.5000
1.5000
1.5000
10,166
Nov 11, 2025
1.5000
1.5000
1.5000
1.5000
1.5000
5,692
Nov 10, 2025
2.0000
2.0000
1.5000
1.5000
1.5000
2,402
Nov 7, 2025
2.0000
2.0000
1.5000
1.5000
1.5000
10,930
Nov 6, 2025
1.5000
1.5000
1.5000
1.5000
1.5000
886
Nov 5, 2025
1.5000
1.5000
1.5000
1.5000
1.5000
7,140
Nov 4, 2025
1.5000
2.0000
1.5000
1.5000
1.5000
6,750
Nov 3, 2025
1.5000
2.0000
1.5000
1.5000
1.5000
3,612
Oct 31, 2025
1.5000
2.0000
1.5000
2.0000
2.0000
5,948
