Cabral Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.380	0.395	0.373	0.375	0.375	201,496
2025-08-05	0.385	0.395	0.375	0.375	0.375	56,296
2025-08-01	0.380	0.390	0.373	0.380	0.380	86,364
2025-07-31	0.370	0.385	0.345	0.380	0.380	366,589
2025-07-30	0.370	0.375	0.355	0.370	0.370	189,835
2025-07-29	0.385	0.390	0.360	0.390	0.390	160,093
2025-07-28	0.370	0.370	0.355	0.355	0.355	141,661
2025-07-25	0.370	0.395	0.360	0.370	0.370	156,118
2025-07-24	0.390	0.390	0.370	0.375	0.375	195,366
2025-07-23	0.395	0.395	0.370	0.380	0.380	165,835
2025-07-22	0.350	0.380	0.345	0.380	0.380	137,360
2025-07-21	0.330	0.370	0.330	0.340	0.340	252,604
2025-07-18	0.325	0.335	0.315	0.330	0.330	88,152
2025-07-17	0.350	0.350	0.320	0.325	0.325	110,162
2025-07-16	0.325	0.330	0.320	0.330	0.330	73,232
2025-07-15	0.320	0.330	0.315	0.325	0.325	202,698
2025-07-14	0.335	0.335	0.280	0.320	0.320	491,804
2025-07-11	0.350	0.355	0.325	0.330	0.330	574,500
2025-07-10	0.365	0.365	0.345	0.345	0.345	326,784
2025-07-09	0.360	0.360	0.355	0.355	0.355	69,000
2025-07-08	0.370	0.370	0.355	0.355	0.355	191,470
2025-07-07	0.370	0.375	0.365	0.370	0.370	147,436
2025-07-04	0.360	0.370	0.360	0.370	0.370	30,152
2025-07-03	0.370	0.380	0.365	0.370	0.370	32,833
2025-07-02	0.365	0.375	0.365	0.370	0.370	106,006
2025-06-30	0.375	0.375	0.360	0.365	0.365	118,703
2025-06-27	0.365	0.380	0.365	0.365	0.365	196,097
2025-06-26	0.360	0.375	0.360	0.375	0.375	100,636
2025-06-25	0.380	0.380	0.360	0.360	0.360	171,092
2025-06-24	0.360	0.370	0.360	0.370	0.370	94,840
2025-06-23	0.375	0.380	0.360	0.360	0.360	289,995
2025-06-20	0.385	0.385	0.355	0.365	0.365	352,695
2025-06-19	0.390	0.390	0.390	0.390	0.390	14,989
2025-06-18	0.400	0.405	0.390	0.395	0.395	148,593
2025-06-17	0.400	0.400	0.395	0.400	0.400	61,274
2025-06-16	0.405	0.405	0.390	0.390	0.390	44,293
2025-06-13	0.400	0.405	0.390	0.393	0.393	65,499
2025-06-12	0.400	0.420	0.395	0.395	0.395	75,032
2025-06-11	0.410	0.410	0.395	0.400	0.400	100,698
2025-06-10	0.435	0.440	0.410	0.415	0.415	136,075
2025-06-09	0.410	0.440	0.410	0.435	0.435	394,400
2025-06-06	0.455	0.455	0.440	0.440	0.440	60,157
2025-06-05	0.465	0.465	0.460	0.460	0.460	131,802
2025-06-04	0.450	0.465	0.450	0.460	0.460	641,396
2025-06-03	0.460	0.460	0.440	0.450	0.450	332,876
2025-06-02	0.420	0.480	0.420	0.460	0.460	273,793
2025-05-30	0.430	0.440	0.415	0.430	0.430	222,049
2025-05-29	0.430	0.435	0.420	0.430	0.430	296,256
2025-05-28	0.425	0.440	0.410	0.430	0.430	270,823
2025-05-27	0.420	0.430	0.415	0.420	0.420	214,199
2025-05-26	0.395	0.410	0.395	0.410	0.410	76,785
2025-05-23	0.410	0.410	0.395	0.400	0.400	199,633
2025-05-22	0.415	0.415	0.390	0.390	0.390	100,409
2025-05-21	0.420	0.420	0.410	0.410	0.410	325,020
2025-05-20	0.410	0.420	0.405	0.405	0.405	147,398
2025-05-16	0.385	0.400	0.380	0.400	0.400	56,157
2025-05-15	0.380	0.400	0.380	0.390	0.390	162,844
2025-05-14	0.395	0.395	0.375	0.395	0.395	317,296
2025-05-13	0.360	0.410	0.360	0.400	0.400	1,029,081
2025-05-12	0.340	0.370	0.335	0.370	0.370	947,311

← NewerPage 6 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.