Cabral Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.600	0.600	0.570	0.570	0.570	276,942
2025-10-30	0.580	0.600	0.570	0.590	0.590	283,592
2025-10-29	0.580	0.580	0.560	0.570	0.570	38,168
2025-10-28	0.540	0.570	0.540	0.560	0.560	298,364
2025-10-27	0.580	0.590	0.530	0.560	0.560	238,753
2025-10-24	0.610	0.620	0.575	0.580	0.580	364,092
2025-10-23	0.560	0.590	0.560	0.580	0.580	240,540
2025-10-22	0.550	0.580	0.540	0.550	0.550	526,229
2025-10-21	0.540	0.570	0.530	0.550	0.550	667,838
2025-10-20	0.570	0.620	0.550	0.560	0.560	636,839
2025-10-17	0.560	0.600	0.520	0.570	0.570	1,585,327
2025-10-16	0.520	0.600	0.500	0.560	0.560	1,556,457
2025-10-15	0.470	0.480	0.470	0.480	0.480	49,904
2025-10-14	0.485	0.485	0.465	0.470	0.470	183,044
2025-10-10	0.465	0.485	0.460	0.465	0.465	200,575
2025-10-09	0.480	0.485	0.460	0.463	0.463	344,283
2025-10-08	0.460	0.480	0.460	0.480	0.480	439,712
2025-10-07	0.460	0.465	0.455	0.455	0.455	253,919
2025-10-06	0.430	0.460	0.430	0.460	0.460	331,142
2025-10-03	0.445	0.445	0.425	0.435	0.435	52,427
2025-10-02	0.440	0.440	0.410	0.430	0.430	297,451
2025-10-01	0.460	0.465	0.435	0.440	0.440	106,751
2025-09-30	0.435	0.465	0.425	0.460	0.460	288,170
2025-09-29	0.440	0.470	0.440	0.460	0.460	319,481
2025-09-26	0.425	0.460	0.425	0.450	0.450	185,957
2025-09-25	0.420	0.430	0.415	0.430	0.430	121,202
2025-09-24	0.410	0.415	0.400	0.405	0.405	174,607
2025-09-23	0.420	0.420	0.405	0.415	0.415	514,071
2025-09-22	0.435	0.440	0.410	0.420	0.420	1,227,061
2025-09-19	0.430	0.435	0.420	0.430	0.430	88,603
2025-09-18	0.420	0.420	0.415	0.420	0.420	107,822
2025-09-17	0.430	0.430	0.420	0.420	0.420	73,004
2025-09-16	0.430	0.440	0.410	0.425	0.425	213,241
2025-09-15	0.470	0.475	0.440	0.440	0.440	187,287
2025-09-12	0.460	0.475	0.450	0.470	0.470	266,321
2025-09-11	0.450	0.460	0.435	0.460	0.460	133,850
2025-09-10	0.445	0.455	0.410	0.450	0.450	236,666
2025-09-09	0.450	0.455	0.430	0.445	0.445	244,006
2025-09-08	0.420	0.450	0.420	0.445	0.445	272,233
2025-09-05	0.400	0.410	0.395	0.410	0.410	184,785
2025-09-04	0.400	0.410	0.380	0.400	0.400	226,038
2025-09-03	0.440	0.445	0.395	0.410	0.410	390,514
2025-09-02	0.440	0.440	0.420	0.430	0.430	122,066
2025-08-29	0.440	0.440	0.425	0.430	0.430	159,561
2025-08-28	0.425	0.440	0.425	0.425	0.425	455,384
2025-08-27	0.415	0.425	0.415	0.420	0.420	198,069
2025-08-26	0.415	0.415	0.405	0.415	0.415	136,639
2025-08-25	0.405	0.415	0.405	0.415	0.415	80,995
2025-08-22	0.410	0.440	0.410	0.420	0.420	153,879
2025-08-21	0.385	0.400	0.385	0.400	0.400	23,465
2025-08-20	0.390	0.400	0.380	0.380	0.380	138,553
2025-08-19	0.400	0.400	0.385	0.385	0.385	211,417
2025-08-18	0.410	0.410	0.400	0.403	0.403	76,789
2025-08-15	0.420	0.420	0.400	0.405	0.405	545,660
2025-08-14	0.415	0.420	0.405	0.405	0.405	112,100
2025-08-13	0.400	0.430	0.400	0.420	0.420	275,125
2025-08-12	0.410	0.410	0.405	0.410	0.410	86,575
2025-08-11	0.400	0.410	0.400	0.410	0.410	95,292
2025-08-08	0.415	0.415	0.400	0.405	0.405	66,208
2025-08-07	0.390	0.410	0.385	0.400	0.400	206,998

← NewerPage 5 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.