Cabral Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.080	1.080	1.030	1.060	1.060	202,427
2026-07-20	1.020	1.030	0.990	1.010	1.010	94,879
2026-07-17	1.000	1.050	1.000	1.010	1.010	221,312
2026-07-16	1.060	1.060	1.000	1.010	1.010	179,281
2026-07-15	1.040	1.065	1.030	1.060	1.060	173,412
2026-07-14	1.080	1.080	1.030	1.040	1.040	88,506
2026-07-13	1.110	1.110	1.020	1.030	1.030	234,888
2026-07-10	1.120	1.140	1.050	1.090	1.090	332,704
2026-07-09	1.050	1.120	1.030	1.100	1.100	910,850
2026-07-08	1.020	1.020	0.980	1.010	1.010	245,731
2026-07-07	1.020	1.040	1.000	1.020	1.020	217,032
2026-07-06	0.980	1.050	0.980	1.040	1.040	353,898
2026-07-03	1.000	1.030	1.000	1.020	1.020	365,828
2026-07-02	0.970	1.000	0.960	1.000	1.000	138,839
2026-06-30	0.970	0.970	0.940	0.940	0.940	246,730
2026-06-29	0.950	0.970	0.920	0.950	0.950	106,230
2026-06-26	0.930	0.950	0.920	0.950	0.950	638,374
2026-06-25	0.910	0.920	0.890	0.920	0.920	187,513
2026-06-24	0.900	0.930	0.890	0.910	0.910	423,450
2026-06-23	0.940	0.940	0.910	0.920	0.920	173,875
2026-06-22	0.960	0.960	0.915	0.920	0.920	169,487
2026-06-19	0.930	0.930	0.920	0.920	0.920	165,860
2026-06-18	0.990	0.990	0.920	0.930	0.930	260,605
2026-06-17	1.000	1.020	0.950	0.950	0.950	817,980
2026-06-16	1.000	1.000	0.970	1.000	1.000	196,748
2026-06-15	1.000	1.050	0.980	0.980	0.980	372,723
2026-06-12	0.940	1.000	0.930	0.950	0.950	1,331,466
2026-06-11	0.860	0.940	0.860	0.920	0.920	534,575
2026-06-10	0.840	0.840	0.820	0.840	0.840	235,139
2026-06-09	0.900	0.900	0.830	0.830	0.830	241,901
2026-06-08	0.850	0.890	0.840	0.860	0.860	231,771
2026-06-05	0.900	0.900	0.830	0.860	0.860	536,078
2026-06-04	0.950	0.950	0.910	0.915	0.915	304,688
2026-06-03	0.960	0.960	0.920	0.950	0.950	201,483
2026-06-02	0.930	1.030	0.910	0.960	0.960	1,010,127
2026-06-01	0.890	0.920	0.860	0.870	0.870	310,864
2026-05-29	0.940	0.940	0.870	0.900	0.900	330,466
2026-05-28	0.870	0.910	0.870	0.900	0.900	466,141
2026-05-27	0.930	0.930	0.870	0.870	0.870	327,603
2026-05-26	0.930	0.940	0.900	0.920	0.920	313,357
2026-05-25	0.920	0.930	0.890	0.890	0.890	114,799
2026-05-22	0.900	0.910	0.870	0.870	0.870	151,332
2026-05-21	0.980	0.980	0.900	0.910	0.910	192,592
2026-05-20	0.900	0.950	0.900	0.950	0.950	116,465
2026-05-19	0.980	0.980	0.910	0.920	0.920	381,038
2026-05-15	0.970	1.000	0.940	0.980	0.980	538,506
2026-05-14	1.000	1.040	0.970	1.030	1.030	349,998
2026-05-13	1.020	1.060	0.990	1.020	1.020	230,208
2026-05-12	1.000	1.010	0.980	1.000	1.000	264,459
2026-05-11	0.980	1.010	0.980	1.000	1.000	506,525
2026-05-08	0.990	0.990	0.970	0.990	0.990	109,174
2026-05-07	0.970	1.000	0.940	0.950	0.950	345,529
2026-05-06	0.930	0.980	0.910	0.930	0.930	240,192
2026-05-05	0.890	0.930	0.890	0.900	0.900	133,133
2026-05-04	0.910	0.930	0.890	0.890	0.890	122,954
2026-05-01	0.910	0.940	0.900	0.920	0.920	135,160
2026-04-30	0.900	0.940	0.880	0.940	0.940	422,534
2026-04-29	0.810	0.920	0.810	0.900	0.900	394,339
2026-04-28	0.840	0.860	0.830	0.850	0.850	122,978
2026-04-27	0.870	0.900	0.830	0.870	0.870	450,219

← NewerPage 2 of 21 · 1,257 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.