Cabral Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.43	0.43	0.42	0.42	0.42	-7.42%	2,050
Jan 29, 2026	0.44	0.46	0.44	0.46	0.46	2.23%	22,407
Jan 28, 2026	0.45	0.45	0.44	0.45	0.45	4.19%	9,848
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	-14.85%	-
Jan 26, 2026	0.46	0.51	0.46	0.51	0.51	9.78%	7,020
Jan 23, 2026	0.46	0.46	0.46	0.46	0.46	0.88%	-
Jan 22, 2026	0.46	0.46	0.46	0.46	0.46	0.44%	-
Jan 21, 2026	0.46	0.46	0.45	0.45	0.45	-2.99%	27,230
Jan 20, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jan 19, 2026	0.47	0.47	0.47	0.47	0.47	1.30%	-
Jan 16, 2026	0.46	0.46	0.46	0.46	0.46	-4.55%	-
Jan 15, 2026	0.48	0.48	0.48	0.48	0.48	2.11%	7,230
Jan 14, 2026	0.47	0.47	0.47	0.47	0.47	-5.20%	-
Jan 13, 2026	0.48	0.50	0.48	0.50	0.50	14.68%	4,941
Jan 12, 2026	0.44	0.44	0.44	0.44	0.44	2.83%	-
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	-2.30%	-
Jan 8, 2026	0.42	0.43	0.42	0.43	0.43	3.33%	2,000
Jan 7, 2026	0.42	0.42	0.42	0.42	0.42	-1.87%	-
Jan 6, 2026	0.42	0.44	0.42	0.43	0.43	4.39%	1,600
Jan 5, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	8,080
Jan 2, 2026	0.42	0.42	0.42	0.42	0.42	-2.78%	-
Dec 30, 2025	0.43	0.43	0.43	0.43	0.43	-5.68%	-
Dec 29, 2025	0.46	0.46	0.46	0.46	0.46	0.44%	-
Dec 23, 2025	0.46	0.46	0.46	0.46	0.46	1.33%	-
Dec 22, 2025	0.45	0.45	0.45	0.45	0.45	4.17%	-
Dec 19, 2025	0.43	0.43	0.43	0.43	0.43	4.85%	-
Dec 18, 2025	0.41	0.41	0.41	0.41	0.41	-3.29%	-
Dec 17, 2025	0.43	0.43	0.43	0.43	0.43	-4.48%	8,100
Dec 16, 2025	0.45	0.45	0.45	0.45	0.45	-2.62%	-
Dec 15, 2025	0.46	0.46	0.46	0.46	0.46	1.33%	-
Dec 12, 2025	0.46	0.46	0.45	0.45	0.45	-	-
Dec 11, 2025	0.44	0.45	0.43	0.45	0.45	7.11%	-
Dec 10, 2025	0.43	0.46	0.42	0.42	0.42	3.94%	7,780
Dec 9, 2025	0.41	0.41	0.41	0.41	0.41	-3.79%	-
Dec 8, 2025	0.43	0.43	0.42	0.42	0.42	-2.31%	10,000
Dec 5, 2025	0.44	0.44	0.43	0.43	0.43	0.47%	-
Dec 4, 2025	0.43	0.43	0.42	0.43	0.43	-6.11%	141,509
Dec 3, 2025	0.43	0.48	0.43	0.46	0.46	0.44%	40,000
Dec 2, 2025	0.46	0.46	0.46	0.46	0.46	-0.87%	3,200
Dec 1, 2025	0.46	0.46	0.46	0.46	0.46	7.48%	-
Nov 28, 2025	0.41	0.43	0.41	0.43	0.43	-0.47%	4,000
Nov 27, 2025	0.36	0.43	0.36	0.43	0.43	13.16%	35,000
Nov 26, 2025	0.38	0.38	0.38	0.38	0.38	5.56%	-
Nov 25, 2025	0.36	0.36	0.36	0.36	0.36	5.26%	-
Nov 24, 2025	0.34	0.34	0.34	0.34	0.34	3.01%	-
Nov 21, 2025	0.35	0.35	0.33	0.33	0.33	-	-
Nov 20, 2025	0.34	0.34	0.33	0.33	0.33	-3.49%	-
Nov 19, 2025	0.34	0.34	0.34	0.34	0.34	-5.49%	-
Nov 18, 2025	0.34	0.36	0.34	0.36	0.36	8.98%	5,200
Nov 17, 2025	0.33	0.33	0.33	0.33	0.33	4.38%	-