Cabral Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.350 | 1.390 | 1.330 | 1.340 | 1.340 | 220,524 |
| 2026-10-15 | 1.310 | 1.355 | 1.300 | 1.350 | 1.350 | 182,254 |
| 2026-10-14 | 1.360 | 1.360 | 1.300 | 1.320 | 1.320 | 257,646 |
| 2026-10-13 | 1.420 | 1.430 | 1.350 | 1.360 | 1.360 | 327,470 |
| 2026-10-09 | 1.400 | 1.420 | 1.380 | 1.400 | 1.400 | 380,372 |
| 2026-10-08 | 1.390 | 1.400 | 1.360 | 1.380 | 1.380 | 221,267 |
| 2026-10-07 | 1.470 | 1.480 | 1.400 | 1.400 | 1.400 | 951,887 |
| 2026-10-06 | 1.590 | 1.590 | 1.490 | 1.500 | 1.500 | 255,864 |
| 2026-10-05 | 1.570 | 1.590 | 1.510 | 1.550 | 1.550 | 809,799 |
| 2026-10-02 | 1.590 | 1.595 | 1.520 | 1.555 | 1.555 | 469,402 |
| 2026-10-01 | 1.620 | 1.620 | 1.530 | 1.570 | 1.570 | 563,963 |
| 2026-09-30 | 1.590 | 1.630 | 1.585 | 1.600 | 1.600 | 832,894 |
| 2026-09-29 | 1.590 | 1.620 | 1.550 | 1.580 | 1.580 | 488,378 |
| 2026-09-28 | 1.550 | 1.620 | 1.550 | 1.580 | 1.580 | 587,426 |
| 2026-09-25 | 1.580 | 1.630 | 1.540 | 1.610 | 1.610 | 401,533 |
| 2026-09-24 | 1.600 | 1.600 | 1.550 | 1.580 | 1.580 | 189,644 |
| 2026-09-23 | 1.680 | 1.680 | 1.570 | 1.620 | 1.620 | 434,784 |
| 2026-09-22 | 1.600 | 1.680 | 1.600 | 1.660 | 1.660 | 461,474 |
| 2026-09-21 | 1.560 | 1.560 | 1.510 | 1.560 | 1.560 | 109,686 |
| 2026-09-18 | 1.480 | 1.550 | 1.460 | 1.550 | 1.550 | 580,276 |
| 2026-09-17 | 1.520 | 1.520 | 1.460 | 1.480 | 1.480 | 257,150 |
| 2026-09-16 | 1.520 | 1.530 | 1.450 | 1.490 | 1.490 | 925,208 |
| 2026-09-15 | 1.500 | 1.500 | 1.460 | 1.470 | 1.470 | 613,684 |
| 2026-09-14 | 1.500 | 1.520 | 1.490 | 1.500 | 1.500 | 302,606 |
| 2026-09-11 | 1.540 | 1.560 | 1.520 | 1.550 | 1.550 | 380,001 |
| 2026-09-10 | 1.500 | 1.590 | 1.490 | 1.540 | 1.540 | 1,237,721 |
| 2026-09-09 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 256,963 |
| 2026-09-08 | 1.510 | 1.510 | 1.470 | 1.490 | 1.490 | 489,214 |
| 2026-09-04 | 1.460 | 1.500 | 1.430 | 1.490 | 1.490 | 425,499 |
| 2026-09-03 | 1.450 | 1.510 | 1.420 | 1.510 | 1.510 | 263,400 |
| 2026-09-02 | 1.410 | 1.450 | 1.400 | 1.440 | 1.440 | 165,041 |
| 2026-09-01 | 1.420 | 1.420 | 1.370 | 1.390 | 1.390 | 169,666 |
| 2026-08-31 | 1.450 | 1.450 | 1.390 | 1.440 | 1.440 | 117,542 |
| 2026-08-28 | 1.560 | 1.570 | 1.400 | 1.440 | 1.440 | 740,384 |
| 2026-08-27 | 1.400 | 1.550 | 1.350 | 1.500 | 1.500 | 867,336 |
| 2026-08-26 | 1.400 | 1.450 | 1.350 | 1.350 | 1.350 | 530,479 |
| 2026-08-25 | 1.410 | 1.420 | 1.390 | 1.410 | 1.410 | 245,033 |
| 2026-08-24 | 1.380 | 1.460 | 1.360 | 1.405 | 1.405 | 696,187 |
| 2026-08-21 | 1.410 | 1.440 | 1.370 | 1.370 | 1.370 | 149,513 |
| 2026-08-20 | 1.300 | 1.410 | 1.300 | 1.400 | 1.400 | 270,550 |
| 2026-08-19 | 1.270 | 1.340 | 1.250 | 1.330 | 1.330 | 2,187,793 |
| 2026-08-18 | 1.290 | 1.320 | 1.245 | 1.250 | 1.250 | 90,421 |
| 2026-08-17 | 1.350 | 1.350 | 1.280 | 1.300 | 1.300 | 277,538 |
| 2026-08-14 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 147,792 |
| 2026-08-13 | 1.290 | 1.340 | 1.270 | 1.310 | 1.310 | 422,125 |
| 2026-08-12 | 1.260 | 1.260 | 1.220 | 1.260 | 1.260 | 256,553 |
| 2026-08-11 | 1.200 | 1.230 | 1.190 | 1.230 | 1.230 | 504,615 |
| 2026-08-10 | 1.170 | 1.200 | 1.160 | 1.190 | 1.190 | 447,838 |
| 2026-08-07 | 1.130 | 1.180 | 1.130 | 1.170 | 1.170 | 232,118 |
| 2026-08-06 | 1.090 | 1.120 | 1.090 | 1.110 | 1.110 | 120,924 |
| 2026-08-05 | 1.110 | 1.110 | 1.080 | 1.100 | 1.100 | 285,262 |
| 2026-08-04 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 103,788 |
| 2026-07-31 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 142,676 |
| 2026-07-30 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 73,875 |
| 2026-07-29 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 181,415 |
| 2026-07-28 | 1.040 | 1.040 | 0.990 | 1.020 | 1.020 | 152,178 |
| 2026-07-27 | 1.070 | 1.070 | 1.030 | 1.050 | 1.050 | 134,346 |
| 2026-07-24 | 1.030 | 1.070 | 1.010 | 1.070 | 1.070 | 123,272 |
| 2026-07-23 | 1.040 | 1.070 | 1.010 | 1.070 | 1.070 | 100,110 |
| 2026-07-22 | 1.070 | 1.100 | 1.050 | 1.060 | 1.060 | 401,357 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.