Cabral Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.235	0.245	0.235	0.240	0.240	139,972
2024-11-14	0.225	0.240	0.225	0.235	0.235	209,802
2024-11-13	0.225	0.240	0.225	0.225	0.225	85,458
2024-11-12	0.240	0.245	0.225	0.230	0.230	224,996
2024-11-11	0.265	0.270	0.240	0.240	0.240	512,642
2024-11-08	0.285	0.285	0.265	0.275	0.275	156,366
2024-11-07	0.295	0.295	0.280	0.285	0.285	182,958
2024-11-06	0.295	0.300	0.270	0.285	0.285	356,699
2024-11-05	0.315	0.320	0.300	0.300	0.300	165,750
2024-11-04	0.305	0.315	0.300	0.315	0.315	130,900
2024-11-01	0.310	0.320	0.310	0.315	0.315	168,937
2024-10-31	0.315	0.320	0.295	0.310	0.310	271,294
2024-10-30	0.340	0.340	0.315	0.315	0.315	182,267
2024-10-29	0.320	0.340	0.320	0.340	0.340	128,503
2024-10-28	0.315	0.330	0.315	0.325	0.325	160,753
2024-10-25	0.315	0.320	0.300	0.300	0.300	265,437
2024-10-24	0.310	0.330	0.310	0.320	0.320	221,633
2024-10-23	0.330	0.330	0.310	0.320	0.320	322,860
2024-10-22	0.325	0.340	0.315	0.330	0.330	377,328
2024-10-21	0.385	0.385	0.315	0.320	0.320	817,373
2024-10-18	0.345	0.380	0.340	0.380	0.380	302,599
2024-10-17	0.345	0.360	0.340	0.345	0.345	117,977
2024-10-16	0.335	0.350	0.335	0.335	0.335	64,436
2024-10-15	0.345	0.350	0.330	0.345	0.345	168,031
2024-10-11	0.320	0.355	0.320	0.355	0.355	251,110
2024-10-10	0.315	0.330	0.310	0.330	0.330	226,811
2024-10-09	0.300	0.315	0.300	0.315	0.315	89,060
2024-10-08	0.320	0.320	0.310	0.310	0.310	22,765
2024-10-07	0.320	0.330	0.320	0.330	0.330	117,653
2024-10-04	0.315	0.325	0.315	0.325	0.325	97,329
2024-10-03	0.290	0.320	0.290	0.320	0.320	22,835
2024-10-02	0.295	0.315	0.290	0.315	0.315	61,150
2024-10-01	0.300	0.315	0.290	0.295	0.295	54,182
2024-09-30	0.300	0.300	0.285	0.295	0.295	33,692
2024-09-27	0.305	0.305	0.290	0.300	0.300	77,546
2024-09-26	0.315	0.315	0.305	0.305	0.305	36,438
2024-09-25	0.310	0.315	0.305	0.305	0.305	24,373
2024-09-24	0.320	0.325	0.295	0.305	0.305	659,353
2024-09-23	0.320	0.330	0.320	0.330	0.330	118,220
2024-09-20	0.315	0.335	0.310	0.330	0.330	257,570
2024-09-19	0.340	0.340	0.310	0.315	0.315	36,049
2024-09-18	0.310	0.335	0.310	0.320	0.320	165,315
2024-09-17	0.335	0.340	0.325	0.325	0.325	354,000
2024-09-16	0.335	0.345	0.330	0.340	0.340	107,999
2024-09-13	0.300	0.335	0.300	0.330	0.330	330,259
2024-09-12	0.300	0.320	0.300	0.315	0.315	159,333
2024-09-11	0.300	0.300	0.290	0.290	0.290	25,500
2024-09-10	0.295	0.300	0.280	0.280	0.280	90,993
2024-09-09	0.290	0.300	0.290	0.300	0.300	42,586
2024-09-06	0.280	0.295	0.275	0.290	0.290	220,949
2024-09-05	0.285	0.290	0.275	0.275	0.275	72,417
2024-09-04	0.295	0.295	0.285	0.285	0.285	82,116
2024-09-03	0.300	0.310	0.290	0.300	0.300	70,817
2024-08-30	0.315	0.315	0.305	0.310	0.310	63,029
2024-08-29	0.300	0.315	0.290	0.315	0.315	98,500
2024-08-28	0.310	0.315	0.295	0.300	0.300	80,723
2024-08-27	0.320	0.325	0.308	0.310	0.310	149,192
2024-08-26	0.315	0.325	0.315	0.320	0.320	260,469
2024-08-23	0.320	0.320	0.315	0.320	0.320	143,969
2024-08-22	0.345	0.350	0.310	0.310	0.310	257,331

← NewerPage 9 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.