Cabral Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.420	0.430	0.420	0.430	0.430	51,519
2022-04-01	0.425	0.425	0.410	0.420	0.420	103,075
2022-03-31	0.440	0.445	0.425	0.425	0.425	25,179
2022-03-30	0.465	0.465	0.445	0.460	0.460	64,623
2022-03-29	0.460	0.465	0.440	0.440	0.440	119,237
2022-03-28	0.445	0.475	0.440	0.470	0.470	213,709
2022-03-25	0.435	0.455	0.435	0.445	0.445	78,414
2022-03-24	0.435	0.450	0.430	0.440	0.440	157,449
2022-03-23	0.405	0.430	0.405	0.425	0.425	16,187
2022-03-22	0.420	0.425	0.410	0.410	0.410	14,351
2022-03-21	0.405	0.430	0.405	0.430	0.430	42,486
2022-03-18	0.420	0.420	0.405	0.410	0.410	51,581
2022-03-17	0.415	0.420	0.415	0.415	0.415	14,022
2022-03-16	0.420	0.420	0.410	0.415	0.415	27,356
2022-03-15	0.420	0.430	0.400	0.430	0.430	74,342
2022-03-14	0.435	0.435	0.400	0.420	0.420	157,620
2022-03-11	0.445	0.445	0.430	0.430	0.430	120,528
2022-03-10	0.455	0.460	0.445	0.450	0.450	60,129
2022-03-09	0.470	0.470	0.430	0.450	0.450	132,788
2022-03-08	0.455	0.490	0.450	0.470	0.470	144,445
2022-03-07	0.455	0.455	0.430	0.440	0.440	95,538
2022-03-04	0.430	0.440	0.430	0.430	0.430	137,087
2022-03-03	0.450	0.450	0.425	0.430	0.430	42,660
2022-03-02	0.440	0.440	0.420	0.425	0.425	42,217
2022-03-01	0.450	0.450	0.440	0.440	0.440	40,493
2022-02-28	0.460	0.460	0.440	0.440	0.440	38,058
2022-02-25	0.450	0.455	0.430	0.440	0.440	108,049
2022-02-24	0.475	0.480	0.445	0.445	0.445	277,368
2022-02-23	0.450	0.455	0.450	0.455	0.455	31,151
2022-02-22	0.455	0.460	0.445	0.450	0.450	159,162
2022-02-18	0.440	0.440	0.425	0.435	0.435	37,186
2022-02-17	0.420	0.460	0.420	0.440	0.440	120,388
2022-02-16	0.375	0.420	0.375	0.420	0.420	208,356
2022-02-15	0.390	0.390	0.370	0.370	0.370	130,818
2022-02-14	0.380	0.390	0.370	0.385	0.385	93,266
2022-02-11	0.350	0.380	0.350	0.380	0.380	75,615
2022-02-10	0.380	0.380	0.360	0.360	0.360	129,472
2022-02-09	0.375	0.375	0.360	0.365	0.365	28,687
2022-02-08	0.365	0.380	0.350	0.365	0.365	70,998
2022-02-07	0.380	0.385	0.375	0.375	0.375	170,415
2022-02-04	0.385	0.385	0.375	0.375	0.375	58,105
2022-02-03	0.390	0.390	0.370	0.375	0.375	65,320
2022-02-02	0.390	0.390	0.380	0.380	0.380	231,614
2022-02-01	0.370	0.380	0.365	0.370	0.370	77,010
2022-01-31	0.360	0.385	0.355	0.365	0.365	44,155
2022-01-28	0.365	0.365	0.340	0.360	0.360	202,717
2022-01-27	0.375	0.380	0.350	0.350	0.350	90,025
2022-01-26	0.380	0.385	0.360	0.360	0.360	140,256
2022-01-25	0.360	0.380	0.360	0.375	0.375	61,534
2022-01-24	0.380	0.380	0.335	0.380	0.380	232,296
2022-01-21	0.385	0.390	0.370	0.370	0.370	85,213
2022-01-20	0.380	0.390	0.380	0.390	0.390	99,256
2022-01-19	0.375	0.390	0.370	0.380	0.380	156,778
2022-01-18	0.380	0.380	0.360	0.360	0.360	359,404
2022-01-17	0.380	0.390	0.380	0.385	0.385	25,207
2022-01-14	0.385	0.390	0.385	0.385	0.385	20,662
2022-01-13	0.400	0.400	0.380	0.380	0.380	115,808
2022-01-12	0.400	0.400	0.390	0.395	0.395	151,688
2022-01-11	0.405	0.420	0.390	0.415	0.415	213,668
2022-01-10	0.400	0.405	0.400	0.405	0.405	18,228

← NewerPage 20 of 21 · 1,259 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.