Cabral Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.345	0.350	0.310	0.310	0.310	257,331
2024-08-21	0.350	0.350	0.340	0.345	0.345	86,726
2024-08-20	0.350	0.360	0.345	0.350	0.350	214,374
2024-08-19	0.335	0.365	0.335	0.350	0.350	608,242
2024-08-16	0.325	0.330	0.320	0.330	0.330	137,828
2024-08-15	0.310	0.320	0.310	0.320	0.320	45,195
2024-08-14	0.325	0.325	0.325	0.325	0.325	0
2024-08-13	0.325	0.330	0.320	0.325	0.325	162,755
2024-08-12	0.330	0.330	0.320	0.325	0.325	96,751
2024-08-09	0.305	0.320	0.305	0.315	0.315	93,099
2024-08-08	0.295	0.310	0.295	0.300	0.300	53,532
2024-08-07	0.320	0.320	0.280	0.295	0.295	98,351
2024-08-06	0.315	0.315	0.295	0.310	0.310	186,254
2024-08-02	0.325	0.335	0.325	0.325	0.325	224,638
2024-08-01	0.325	0.345	0.325	0.330	0.330	226,959
2024-07-31	0.310	0.325	0.310	0.325	0.325	257,700
2024-07-30	0.315	0.320	0.305	0.310	0.310	40,355
2024-07-29	0.325	0.325	0.305	0.320	0.320	147,652
2024-07-26	0.310	0.325	0.310	0.310	0.310	84,955
2024-07-25	0.290	0.330	0.290	0.305	0.305	168,235
2024-07-24	0.290	0.310	0.290	0.300	0.300	108,500
2024-07-23	0.275	0.285	0.275	0.285	0.285	22,924
2024-07-22	0.285	0.285	0.270	0.280	0.280	99,370
2024-07-19	0.290	0.310	0.290	0.290	0.290	94,700
2024-07-18	0.310	0.310	0.285	0.300	0.300	191,707
2024-07-17	0.320	0.330	0.315	0.320	0.320	509,223
2024-07-16	0.305	0.325	0.305	0.315	0.315	145,077
2024-07-15	0.295	0.305	0.290	0.305	0.305	188,973
2024-07-12	0.285	0.295	0.285	0.295	0.295	28,646
2024-07-11	0.275	0.280	0.265	0.280	0.280	157,625
2024-07-10	0.275	0.280	0.270	0.270	0.270	47,573
2024-07-09	0.270	0.270	0.270	0.270	0.270	33,335
2024-07-08	0.270	0.285	0.265	0.280	0.280	121,978
2024-07-05	0.250	0.270	0.250	0.265	0.265	336,758
2024-07-04	0.260	0.265	0.260	0.265	0.265	133,500
2024-07-03	0.265	0.265	0.260	0.265	0.265	192,291
2024-07-02	0.260	0.260	0.250	0.250	0.250	23,358
2024-06-28	0.245	0.250	0.245	0.250	0.250	47,276
2024-06-27	0.235	0.255	0.235	0.245	0.245	38,928
2024-06-26	0.250	0.255	0.240	0.250	0.250	111,814
2024-06-25	0.265	0.285	0.250	0.255	0.255	163,859
2024-06-24	0.280	0.280	0.275	0.280	0.280	45,419
2024-06-21	0.270	0.285	0.270	0.275	0.275	27,142
2024-06-20	0.270	0.280	0.270	0.275	0.275	33,332
2024-06-19	0.275	0.275	0.270	0.275	0.275	13,472
2024-06-18	0.285	0.285	0.280	0.280	0.280	26,906
2024-06-17	0.290	0.300	0.275	0.280	0.280	149,841
2024-06-14	0.285	0.285	0.275	0.275	0.275	34,724
2024-06-13	0.290	0.290	0.280	0.280	0.280	42,299
2024-06-12	0.290	0.300	0.290	0.295	0.295	29,600
2024-06-11	0.300	0.300	0.285	0.290	0.290	64,200
2024-06-10	0.300	0.300	0.285	0.285	0.285	50,732
2024-06-07	0.300	0.330	0.295	0.300	0.300	213,466
2024-06-06	0.310	0.340	0.310	0.315	0.315	169,087
2024-06-05	0.280	0.340	0.280	0.320	0.320	211,400
2024-06-04	0.315	0.315	0.265	0.295	0.295	270,023
2024-06-03	0.355	0.370	0.295	0.315	0.315	557,163
2024-05-31	0.300	0.375	0.300	0.355	0.355	1,143,120
2024-05-30	0.250	0.330	0.250	0.315	0.315	1,698,270
2024-05-29	0.250	0.265	0.250	0.250	0.250	204,014

← NewerPage 10 of 21 · 1,258 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.