Cabral Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.405	0.405	0.390	0.400	0.400	131,874
2022-01-06	0.405	0.405	0.385	0.390	0.390	221,761
2022-01-05	0.410	0.420	0.405	0.410	0.410	232,532
2022-01-04	0.420	0.420	0.410	0.420	0.420	162,724
2021-12-31	0.420	0.420	0.405	0.405	0.405	16,805
2021-12-30	0.410	0.410	0.400	0.400	0.400	215,563
2021-12-29	0.415	0.420	0.405	0.405	0.405	223,997
2021-12-24	0.425	0.430	0.405	0.425	0.425	44,020
2021-12-23	0.425	0.425	0.400	0.420	0.420	381,454
2021-12-22	0.425	0.425	0.420	0.425	0.425	36,685
2021-12-21	0.420	0.425	0.410	0.425	0.425	50,959
2021-12-20	0.410	0.438	0.410	0.410	0.410	77,361
2021-12-17	0.400	0.410	0.400	0.410	0.410	34,350
2021-12-16	0.415	0.415	0.395	0.400	0.400	104,031
2021-12-15	0.410	0.415	0.405	0.413	0.413	124,678
2021-12-14	0.400	0.405	0.395	0.395	0.395	5,126
2021-12-13	0.420	0.420	0.400	0.400	0.400	197,921
2021-12-10	0.415	0.420	0.410	0.420	0.420	121,543
2021-12-09	0.440	0.440	0.425	0.435	0.435	41,700
2021-12-08	0.430	0.430	0.425	0.425	0.425	18,179
2021-12-07	0.410	0.435	0.410	0.435	0.435	55,136
2021-12-06	0.420	0.420	0.415	0.415	0.415	21,900
2021-12-03	0.420	0.425	0.410	0.420	0.420	84,514
2021-12-02	0.405	0.420	0.390	0.415	0.415	97,681
2021-12-01	0.395	0.430	0.395	0.395	0.395	49,911
2021-11-30	0.390	0.395	0.390	0.395	0.395	16,055
2021-11-29	0.415	0.415	0.390	0.400	0.400	55,786
2021-11-26	0.415	0.415	0.390	0.410	0.410	68,172
2021-11-25	0.420	0.420	0.410	0.410	0.410	28,260
2021-11-24	0.385	0.420	0.385	0.400	0.400	69,435
2021-11-23	0.415	0.415	0.370	0.400	0.400	195,856
2021-11-22	0.420	0.420	0.410	0.420	0.420	102,402
2021-11-19	0.430	0.430	0.410	0.420	0.420	107,189
2021-11-18	0.440	0.445	0.420	0.430	0.430	94,645
2021-11-17	0.465	0.465	0.450	0.450	0.450	68,809
2021-11-16	0.460	0.465	0.455	0.460	0.460	84,527
2021-11-15	0.435	0.450	0.430	0.440	0.440	187,104
2021-11-12	0.475	0.475	0.425	0.430	0.430	250,687
2021-11-11	0.500	0.510	0.445	0.445	0.445	440,000
2021-11-10	0.465	0.490	0.465	0.490	0.490	308,756
2021-11-09	0.425	0.455	0.425	0.445	0.445	107,069
2021-11-08	0.440	0.445	0.415	0.425	0.425	40,271
2021-11-05	0.405	0.450	0.405	0.430	0.430	70,376
2021-11-04	0.400	0.430	0.385	0.420	0.420	147,531
2021-11-03	0.380	0.395	0.380	0.395	0.395	222,703
2021-11-02	0.380	0.380	0.380	0.380	0.380	19,147
2021-11-01	0.375	0.380	0.370	0.380	0.380	179,015
2021-10-29	0.355	0.370	0.350	0.355	0.355	187,792
2021-10-28	0.360	0.360	0.345	0.355	0.355	234,251
2021-10-27	0.360	0.365	0.350	0.350	0.350	122,133
2021-10-26	0.355	0.355	0.345	0.355	0.355	62,715
2021-10-25	0.360	0.370	0.340	0.355	0.355	473,455
2021-10-22	0.370	0.385	0.365	0.365	0.365	35,429
2021-10-21	0.380	0.380	0.365	0.365	0.365	156,499
2021-10-20	0.380	0.395	0.380	0.385	0.385	81,472
2021-10-19	0.385	0.395	0.380	0.380	0.380	23,264
2021-10-18	0.390	0.400	0.385	0.385	0.385	267,034
2021-10-15	0.385	0.390	0.380	0.380	0.380	92,737
2021-10-14	0.375	0.390	0.375	0.385	0.385	34,287

← NewerPage 21 of 21 · 1,259 trading days

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.