Cabral Gold Inc. (CBGZF)
OTCMKTS · Delayed Price · Currency is USD
0.95925
+0.06925 (7.78%)
At close: Nov 9, 2026
CBGZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.93 | 0.97 | 0.89 | 0.96 | 0.96 | 7.79% | 160,446 |
| Nov 6, 2026 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | 1.73% | 97,030 |
| Nov 5, 2026 | 0.90 | 0.92 | 0.85 | 0.87 | 0.87 | -1.36% | 95,285 |
| Nov 4, 2026 | 0.87 | 0.90 | 0.85 | 0.89 | 0.89 | 10.87% | 326,384 |
| Nov 3, 2026 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 2.29% | 97,512 |
| Nov 2, 2026 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | 0.06% | 179,204 |
| Oct 30, 2026 | 0.81 | 0.81 | 0.75 | 0.78 | 0.78 | -3.48% | 202,628 |
| Oct 29, 2026 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -1.05% | 71,933 |
| Oct 28, 2026 | 0.80 | 0.86 | 0.80 | 0.82 | 0.82 | -2.18% | 102,070 |
| Oct 27, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 2.00% | 37,483 |
| Oct 26, 2026 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -0.51% | 316,128 |
| Oct 23, 2026 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | -0.19% | 78,511 |
| Oct 22, 2026 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -7.76% | 552,975 |
| Oct 21, 2026 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | -1.65% | 129,743 |
| Oct 20, 2026 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -2.61% | 361,106 |
| Oct 19, 2026 | 0.94 | 0.98 | 0.93 | 0.93 | 0.93 | -0.41% | 56,250 |
| Oct 16, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -1.15% | 52,511 |
| Oct 15, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 3.45% | 206,877 |
| Oct 14, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -4.45% | 229,899 |
| Oct 13, 2026 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -8.50% | 90,631 |
| Oct 12, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 7.14% | 227,749 |
| Oct 9, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 159,186 |
| Oct 8, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.06% | 231,256 |
| Oct 7, 2026 | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -6.57% | 374,345 |
| Oct 6, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -1.91% | 94,388 |
| Oct 5, 2026 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -0.80% | 338,189 |
| Oct 2, 2026 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -1.14% | 72,776 |
| Oct 1, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -1.61% | 220,038 |
| Sep 30, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | - | 769,850 |
| Sep 29, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | - | 609,411 |
| Sep 28, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 666,855 |
| Sep 25, 2026 | 1.11 | 1.15 | 1.09 | 1.13 | 1.13 | 1.99% | 381,859 |
| Sep 24, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -1.95% | 158,356 |
| Sep 23, 2026 | 1.21 | 1.21 | 1.11 | 1.13 | 1.13 | -4.24% | 163,776 |
| Sep 22, 2026 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 6.31% | 715,487 |
| Sep 21, 2026 | 0.95 | 1.12 | 0.95 | 1.11 | 1.11 | 0.91% | 139,910 |
| Sep 18, 2026 | 1.07 | 1.10 | 1.04 | 1.10 | 1.10 | 4.22% | 80,012 |
| Sep 17, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | 0.19% | 42,649 |
| Sep 16, 2026 | 1.07 | 1.10 | 1.04 | 1.05 | 1.05 | 0.33% | 134,971 |
| Sep 15, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 531,209 |
| Sep 14, 2026 | 1.03 | 1.11 | 1.03 | 1.08 | 1.08 | -2.79% | 345,683 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | 1.00% | 192,377 |
| Sep 10, 2026 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 3.00% | 629,371 |
| Sep 9, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.51% | 45,990 |
| Sep 8, 2026 | 1.11 | 1.15 | 1.07 | 1.07 | 1.07 | -0.60% | 39,102 |
| Sep 4, 2026 | 0.95 | 1.12 | 0.95 | 1.08 | 1.08 | -0.92% | 159,205 |
| Sep 3, 2026 | 1.04 | 1.10 | 1.03 | 1.09 | 1.09 | 4.61% | 96,067 |
| Sep 2, 2026 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 4.69% | 139,364 |
| Sep 1, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -4.30% | 88,008 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | - | 143,141 |