Cabral Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.260	0.265	0.250	0.250	0.250	18,980
2022-06-27	0.265	0.265	0.255	0.255	0.255	25,418
2022-06-24	0.250	0.260	0.250	0.260	0.260	43,342
2022-06-23	0.275	0.275	0.250	0.250	0.250	78,740
2022-06-22	0.265	0.275	0.260	0.265	0.265	69,583
2022-06-21	0.260	0.275	0.260	0.270	0.270	180,202
2022-06-20	0.240	0.245	0.240	0.245	0.245	55,231
2022-06-17	0.245	0.250	0.240	0.250	0.250	145,245
2022-06-16	0.260	0.260	0.230	0.235	0.235	352,135
2022-06-15	0.265	0.270	0.260	0.265	0.265	96,405
2022-06-14	0.260	0.270	0.260	0.265	0.265	38,547
2022-06-13	0.290	0.290	0.255	0.255	0.255	200,813
2022-06-10	0.290	0.290	0.280	0.285	0.285	99,409
2022-06-09	0.295	0.310	0.290	0.290	0.290	22,810
2022-06-08	0.300	0.300	0.300	0.300	0.300	30,080
2022-06-07	0.305	0.305	0.300	0.300	0.300	99,494
2022-06-06	0.315	0.315	0.310	0.310	0.310	20,140
2022-06-03	0.335	0.335	0.320	0.320	0.320	25,405
2022-06-02	0.300	0.320	0.300	0.315	0.315	68,386
2022-06-01	0.290	0.295	0.290	0.295	0.295	62,842
2022-05-31	0.305	0.305	0.290	0.290	0.290	212,842
2022-05-30	0.315	0.320	0.310	0.310	0.310	87,973
2022-05-27	0.320	0.320	0.315	0.315	0.315	39,980
2022-05-26	0.315	0.325	0.310	0.315	0.315	126,912
2022-05-25	0.335	0.340	0.320	0.340	0.340	35,000
2022-05-24	0.355	0.355	0.340	0.340	0.340	23,700
2022-05-20	0.340	0.340	0.330	0.340	0.340	64,559
2022-05-19	0.340	0.345	0.340	0.345	0.345	88,129
2022-05-18	0.345	0.345	0.345	0.345	0.345	9,950
2022-05-17	0.345	0.350	0.340	0.340	0.340	50,691
2022-05-16	0.350	0.350	0.340	0.340	0.340	60,550
2022-05-13	0.350	0.355	0.343	0.350	0.350	67,998
2022-05-12	0.360	0.360	0.350	0.350	0.350	80,511
2022-05-11	0.355	0.365	0.355	0.355	0.355	27,391
2022-05-10	0.370	0.370	0.350	0.355	0.355	170,231
2022-05-09	0.385	0.385	0.365	0.370	0.370	133,576
2022-05-06	0.400	0.400	0.385	0.385	0.385	68,724
2022-05-05	0.405	0.410	0.395	0.395	0.395	74,072
2022-05-04	0.420	0.425	0.415	0.420	0.420	75,907
2022-05-03	0.400	0.410	0.395	0.410	0.410	48,727
2022-05-02	0.395	0.395	0.390	0.390	0.390	42,641
2022-04-29	0.400	0.400	0.395	0.395	0.395	56,414
2022-04-28	0.395	0.400	0.385	0.400	0.400	75,449
2022-04-27	0.390	0.395	0.380	0.395	0.395	36,202
2022-04-26	0.400	0.400	0.385	0.390	0.390	25,832
2022-04-25	0.415	0.415	0.390	0.395	0.395	48,383
2022-04-22	0.405	0.420	0.405	0.415	0.415	67,117
2022-04-21	0.405	0.405	0.385	0.390	0.390	202,832
2022-04-20	0.410	0.410	0.395	0.400	0.400	88,601
2022-04-19	0.415	0.420	0.405	0.405	0.405	38,075
2022-04-18	0.410	0.430	0.410	0.420	0.420	108,384
2022-04-14	0.405	0.410	0.405	0.410	0.410	43,188
2022-04-13	0.410	0.410	0.400	0.405	0.405	55,131
2022-04-12	0.430	0.430	0.400	0.400	0.400	29,967
2022-04-11	0.435	0.435	0.420	0.420	0.420	55,133
2022-04-08	0.400	0.425	0.400	0.425	0.425	30,446
2022-04-07	0.420	0.420	0.385	0.395	0.395	319,236
2022-04-06	0.430	0.430	0.415	0.415	0.415	14,615
2022-04-05	0.415	0.430	0.415	0.430	0.430	27,400
2022-04-04	0.420	0.430	0.420	0.430	0.430	51,519

← NewerPage 19 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.