Cabral Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.290	0.290	0.265	0.265	0.265	128,494
2022-09-22	0.300	0.300	0.295	0.295	0.295	61,911
2022-09-21	0.290	0.300	0.285	0.300	0.300	86,038
2022-09-20	0.300	0.300	0.290	0.290	0.290	47,642
2022-09-19	0.305	0.305	0.305	0.305	0.305	29,401
2022-09-16	0.310	0.330	0.310	0.320	0.320	8,921
2022-09-15	0.330	0.340	0.330	0.330	0.330	57,742
2022-09-14	0.335	0.340	0.335	0.340	0.340	38,505
2022-09-13	0.345	0.350	0.345	0.350	0.350	19,221
2022-09-12	0.350	0.360	0.350	0.360	0.360	50,000
2022-09-09	0.355	0.360	0.340	0.350	0.350	87,473
2022-09-08	0.320	0.350	0.320	0.340	0.340	42,068
2022-09-07	0.335	0.335	0.335	0.335	0.335	0
2022-09-06	0.325	0.340	0.325	0.335	0.335	64,960
2022-09-02	0.345	0.345	0.340	0.340	0.340	15,257
2022-09-01	0.325	0.350	0.325	0.350	0.350	48,250
2022-08-31	0.325	0.340	0.325	0.340	0.340	80,270
2022-08-30	0.360	0.360	0.330	0.340	0.340	42,086
2022-08-29	0.355	0.360	0.355	0.360	0.360	14,480
2022-08-26	0.345	0.370	0.345	0.360	0.360	91,048
2022-08-25	0.330	0.360	0.330	0.360	0.360	35,553
2022-08-24	0.350	0.350	0.350	0.350	0.350	3,000
2022-08-23	0.350	0.355	0.350	0.355	0.355	25,241
2022-08-22	0.320	0.350	0.310	0.350	0.350	42,393
2022-08-19	0.345	0.345	0.310	0.345	0.345	22,272
2022-08-18	0.350	0.350	0.330	0.330	0.330	35,840
2022-08-17	0.345	0.345	0.310	0.345	0.345	53,126
2022-08-16	0.330	0.345	0.330	0.345	0.345	12,917
2022-08-15	0.350	0.350	0.335	0.335	0.335	19,900
2022-08-12	0.340	0.355	0.335	0.345	0.345	33,000
2022-08-11	0.355	0.355	0.345	0.355	0.355	39,399
2022-08-10	0.375	0.380	0.345	0.345	0.345	53,930
2022-08-09	0.385	0.390	0.355	0.380	0.380	68,044
2022-08-08	0.345	0.410	0.345	0.380	0.380	122,333
2022-08-05	0.310	0.340	0.310	0.340	0.340	154,691
2022-08-04	0.305	0.310	0.295	0.310	0.310	188,037
2022-08-03	0.310	0.320	0.305	0.305	0.305	76,857
2022-08-02	0.290	0.315	0.290	0.315	0.315	239,459
2022-07-29	0.270	0.285	0.270	0.285	0.285	265,665
2022-07-28	0.245	0.270	0.245	0.250	0.250	119,294
2022-07-27	0.255	0.255	0.255	0.255	0.255	0
2022-07-26	0.255	0.255	0.255	0.255	0.255	14,464
2022-07-25	0.245	0.260	0.245	0.255	0.255	43,273
2022-07-22	0.260	0.260	0.250	0.250	0.250	207,204
2022-07-21	0.260	0.260	0.250	0.255	0.255	93,514
2022-07-20	0.265	0.270	0.255	0.255	0.255	205,408
2022-07-19	0.265	0.280	0.265	0.280	0.280	83,260
2022-07-18	0.250	0.260	0.250	0.250	0.250	53,250
2022-07-15	0.245	0.245	0.235	0.240	0.240	17,344
2022-07-14	0.225	0.245	0.225	0.245	0.245	3,750
2022-07-13	0.240	0.240	0.240	0.240	0.240	20,242
2022-07-12	0.230	0.240	0.225	0.240	0.240	106,890
2022-07-11	0.245	0.245	0.220	0.235	0.235	183,757
2022-07-08	0.250	0.250	0.235	0.240	0.240	237,886
2022-07-07	0.240	0.250	0.235	0.250	0.250	137,468
2022-07-06	0.230	0.255	0.230	0.230	0.230	139,022
2022-07-05	0.225	0.230	0.220	0.230	0.230	282,087
2022-07-04	0.260	0.260	0.245	0.245	0.245	239,283
2022-06-30	0.255	0.255	0.245	0.255	0.255	217,409
2022-06-29	0.260	0.260	0.250	0.250	0.250	97,650

← NewerPage 18 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.