Cabral Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.24	0.25	0.22	0.24	0.24	6.62%	155,480
Jul 14, 2025	0.25	0.25	0.21	0.22	0.22	-10.52%	400,234
Jul 11, 2025	0.27	0.27	0.24	0.25	0.25	-5.27%	373,946
Jul 10, 2025	0.26	0.28	0.25	0.26	0.26	-10.00%	238,879
Jul 9, 2025	0.24	0.29	0.24	0.29	0.29	11.12%	61,619
Jul 8, 2025	0.27	0.31	0.26	0.26	0.26	-3.35%	96,250
Jul 7, 2025	0.27	0.29	0.26	0.27	0.27	-1.10%	103,208
Jul 3, 2025	0.28	0.31	0.27	0.27	0.27	-1.88%	30,600
Jul 2, 2025	0.28	0.31	0.27	0.28	0.28	0.67%	87,789
Jul 1, 2025	0.26	0.28	0.26	0.28	0.28	1.98%	25,256
Jun 30, 2025	0.29	0.29	0.27	0.27	0.27	-6.22%	71,806
Jun 27, 2025	0.28	0.29	0.27	0.29	0.29	3.38%	114,757
Jun 26, 2025	0.27	0.28	0.26	0.28	0.28	-0.39%	157,157
Jun 25, 2025	0.28	0.28	0.26	0.28	0.28	3.56%	104,463
Jun 24, 2025	0.26	0.30	0.26	0.27	0.27	3.65%	131,810
Jun 23, 2025	0.27	0.30	0.26	0.26	0.26	-3.52%	157,195
Jun 20, 2025	0.29	0.29	0.26	0.27	0.27	-11.18%	311,950
Jun 18, 2025	0.29	0.30	0.29	0.30	0.30	0.66%	44,002
Jun 17, 2025	0.30	0.30	0.29	0.30	0.30	0.70%	284,749
Jun 16, 2025	0.30	0.30	0.29	0.30	0.30	-3.23%	157,412
Jun 13, 2025	0.31	0.31	0.29	0.31	0.31	-1.59%	54,361
Jun 12, 2025	0.30	0.32	0.30	0.31	0.31	7.47%	132,668
Jun 11, 2025	0.30	0.31	0.27	0.29	0.29	-5.48%	127,519
Jun 10, 2025	0.31	0.34	0.30	0.31	0.31	-4.62%	178,139
Jun 9, 2025	0.32	0.34	0.25	0.33	0.33	-4.66%	706,100
Jun 6, 2025	0.33	0.34	0.32	0.34	0.34	0.26%	56,433
Jun 5, 2025	0.34	0.34	0.33	0.34	0.34	-0.50%	169,869
Jun 4, 2025	0.34	0.34	0.32	0.34	0.34	1.42%	287,513
Jun 3, 2025	0.33	0.35	0.32	0.34	0.34	0.27%	111,459
Jun 2, 2025	0.32	0.35	0.30	0.34	0.34	5.36%	276,229
May 30, 2025	0.32	0.32	0.30	0.32	0.32	6.30%	326,576
May 29, 2025	0.32	0.32	0.30	0.30	0.30	-0.07%	206,494
May 28, 2025	0.30	0.32	0.30	0.30	0.30	-3.16%	38,420
May 27, 2025	0.29	0.31	0.29	0.31	0.31	4.80%	181,439
May 23, 2025	0.28	0.31	0.28	0.30	0.30	3.75%	186,714
May 22, 2025	0.31	0.31	0.26	0.29	0.29	-7.88%	155,921
May 21, 2025	0.30	0.34	0.29	0.31	0.31	6.72%	268,738
May 20, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	257,191
May 19, 2025	0.31	0.34	0.29	0.31	0.31	3.40%	206,813
May 16, 2025	0.29	0.30	0.27	0.30	0.30	5.19%	141,119
May 15, 2025	0.28	0.30	0.28	0.29	0.29	-1.72%	97,693
May 14, 2025	0.26	0.30	0.26	0.29	0.29	-3.27%	112,583
May 13, 2025	0.26	0.30	0.26	0.30	0.30	15.31%	200,476
May 12, 2025	0.25	0.26	0.24	0.26	0.26	-0.95%	144,922
May 9, 2025	0.26	0.26	0.25	0.26	0.26	-0.94%	229,309
May 8, 2025	0.29	0.29	0.25	0.27	0.27	-2.18%	178,953
May 7, 2025	0.30	0.30	0.27	0.27	0.27	-4.21%	208,533
May 6, 2025	0.30	0.32	0.26	0.28	0.28	9.15%	100,104
May 5, 2025	0.27	0.28	0.26	0.26	0.26	1.53%	443,448
May 2, 2025	0.27	0.33	0.25	0.26	0.26	-10.46%	314,941