Cabral Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.350	0.360	0.350	0.355	0.355	73,145
2025-05-08	0.370	0.370	0.355	0.355	0.355	204,452
2025-05-07	0.370	0.370	0.360	0.365	0.365	240,589
2025-05-06	0.370	0.373	0.365	0.365	0.365	239,400
2025-05-05	0.370	0.375	0.365	0.365	0.365	370,785
2025-05-02	0.375	0.380	0.355	0.368	0.368	193,414
2025-05-01	0.395	0.395	0.385	0.385	0.385	181,200
2025-04-30	0.395	0.405	0.390	0.400	0.400	130,182
2025-04-29	0.375	0.398	0.375	0.398	0.398	339,772
2025-04-28	0.375	0.378	0.365	0.373	0.373	276,085
2025-04-25	0.375	0.380	0.370	0.375	0.375	157,194
2025-04-24	0.395	0.410	0.365	0.370	0.370	2,072,633
2025-04-23	0.415	0.430	0.395	0.425	0.425	469,556
2025-04-22	0.390	0.430	0.380	0.415	0.415	1,020,690
2025-04-21	0.370	0.385	0.360	0.385	0.385	491,792
2025-04-17	0.365	0.365	0.355	0.360	0.360	121,070
2025-04-16	0.355	0.360	0.345	0.355	0.355	219,031
2025-04-15	0.355	0.355	0.345	0.345	0.345	15,750
2025-04-14	0.355	0.355	0.345	0.350	0.350	196,329
2025-04-11	0.360	0.360	0.350	0.350	0.350	62,352
2025-04-10	0.360	0.360	0.350	0.353	0.353	198,605
2025-04-09	0.355	0.365	0.350	0.365	0.365	58,088
2025-04-08	0.365	0.365	0.350	0.355	0.355	261,564
2025-04-07	0.325	0.355	0.310	0.350	0.350	191,904
2025-04-04	0.375	0.375	0.325	0.340	0.340	289,387
2025-04-03	0.345	0.375	0.330	0.370	0.370	794,577
2025-04-02	0.330	0.340	0.325	0.340	0.340	33,327
2025-04-01	0.340	0.340	0.330	0.330	0.330	96,660
2025-03-31	0.355	0.360	0.335	0.345	0.345	173,421
2025-03-28	0.365	0.370	0.355	0.355	0.355	79,800
2025-03-27	0.370	0.375	0.360	0.365	0.365	192,249
2025-03-26	0.345	0.380	0.345	0.370	0.370	210,403
2025-03-25	0.350	0.370	0.345	0.355	0.355	136,361
2025-03-24	0.345	0.370	0.345	0.360	0.360	258,600
2025-03-21	0.350	0.350	0.340	0.345	0.345	149,700
2025-03-20	0.360	0.360	0.340	0.340	0.340	106,600
2025-03-19	0.365	0.365	0.355	0.360	0.360	116,000
2025-03-18	0.335	0.380	0.335	0.365	0.365	446,121
2025-03-17	0.330	0.350	0.330	0.345	0.345	300,130
2025-03-14	0.295	0.325	0.295	0.325	0.325	626,709
2025-03-13	0.280	0.295	0.280	0.290	0.290	363,510
2025-03-12	0.265	0.280	0.250	0.265	0.265	220,451
2025-03-11	0.250	0.265	0.240	0.265	0.265	76,500
2025-03-10	0.240	0.260	0.235	0.240	0.240	86,612
2025-03-07	0.260	0.260	0.235	0.240	0.240	121,371
2025-03-06	0.250	0.255	0.250	0.255	0.255	8,000
2025-03-05	0.240	0.250	0.240	0.250	0.250	26,486
2025-03-04	0.260	0.260	0.230	0.245	0.245	97,281
2025-03-03	0.280	0.285	0.245	0.245	0.245	226,600
2025-02-28	0.255	0.270	0.250	0.265	0.265	185,826
2025-02-27	0.275	0.280	0.255	0.255	0.255	148,583
2025-02-26	0.270	0.280	0.270	0.275	0.275	30,028
2025-02-25	0.270	0.270	0.260	0.265	0.265	79,587
2025-02-24	0.280	0.280	0.265	0.270	0.270	141,919
2025-02-21	0.295	0.295	0.285	0.285	0.285	87,221
2025-02-20	0.290	0.295	0.290	0.295	0.295	200,476
2025-02-19	0.300	0.300	0.290	0.290	0.290	44,268
2025-02-18	0.290	0.300	0.290	0.300	0.300	367,450
2025-02-14	0.295	0.300	0.290	0.300	0.300	500,251
2025-02-13	0.295	0.310	0.290	0.290	0.290	449,490

← NewerPage 7 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.