Cabral Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.33	0.33	0.32	0.32	0.32	-8.57%	-
Nov 13, 2025	0.35	0.35	0.34	0.35	0.35	3.55%	-
Nov 12, 2025	0.34	0.34	0.34	0.34	0.34	2.42%	-
Nov 11, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	-
Nov 10, 2025	0.34	0.34	0.34	0.34	0.34	9.68%	-
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	-1.27%	-
Nov 6, 2025	0.32	0.32	0.31	0.31	0.31	-2.48%	-
Nov 5, 2025	0.31	0.33	0.31	0.32	0.32	3.87%	-
Nov 4, 2025	0.33	0.33	0.31	0.31	0.31	-9.88%	-
Nov 3, 2025	0.34	0.34	0.34	0.34	0.34	-2.27%	-
Oct 31, 2025	0.35	0.35	0.35	0.35	0.35	1.73%	-
Oct 30, 2025	0.34	0.35	0.34	0.35	0.35	-	-
Oct 29, 2025	0.33	0.35	0.33	0.35	0.35	2.37%	-
Oct 28, 2025	0.33	0.34	0.33	0.34	0.34	1.81%	-
Oct 27, 2025	0.34	0.34	0.33	0.33	0.33	-4.60%	-
Oct 24, 2025	0.35	0.35	0.35	0.35	0.35	0.58%	-
Oct 23, 2025	0.33	0.35	0.33	0.35	0.35	4.85%	-
Oct 22, 2025	0.33	0.33	0.33	0.33	0.33	-6.78%	10,000
Oct 21, 2025	0.33	0.35	0.33	0.35	0.35	3.51%	9,484
Oct 20, 2025	0.34	0.34	0.34	0.34	0.34	3.01%	-
Oct 17, 2025	0.33	0.33	0.33	0.33	0.33	-7.78%	-
Oct 16, 2025	0.29	0.36	0.29	0.36	0.36	28.57%	2,900
Oct 15, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	-
Oct 14, 2025	0.29	0.29	0.29	0.29	0.29	5.07%	-
Oct 13, 2025	0.28	0.28	0.28	0.28	0.28	-2.13%	-