Cabral Gold Inc. (CBGZF)
OTCMKTS · Delayed Price · Currency is USD
1.130
+0.022 (1.99%)
Sep 25, 2026, 2:20 PM EST
CBGZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.12 | 1.13 | 1.02 | 1.04 | 1.04 | -4.15% | 253,768 |
| Aug 27, 2026 | 1.03 | 1.12 | 0.97 | 1.09 | 1.09 | 9.24% | 231,972 |
| Aug 26, 2026 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | -3.10% | 166,176 |
| Aug 25, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.49% | 219,328 |
| Aug 24, 2026 | 1.00 | 1.07 | 0.97 | 1.01 | 1.01 | 1.11% | 217,258 |
| Aug 21, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -0.70% | 194,931 |
| Aug 20, 2026 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 3.40% | 174,066 |
| Aug 19, 2026 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 8.87% | 96,672 |
| Aug 18, 2026 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -5.44% | 240,517 |
| Aug 17, 2026 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | -0.53% | 170,264 |
| Aug 14, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | 2.15% | 75,681 |
| Aug 13, 2026 | 0.80 | 0.97 | 0.80 | 0.93 | 0.93 | 3.93% | 280,900 |
| Aug 12, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 1.82% | 100,023 |
| Aug 11, 2026 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 2.47% | 687,265 |
| Aug 10, 2026 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | 1.19% | 192,395 |
| Aug 7, 2026 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | 5.96% | 142,312 |
| Aug 6, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 3.07% | 92,436 |
| Aug 5, 2026 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 5.33% | 67,605 |
| Aug 4, 2026 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -1.51% | 130,656 |
| Aug 3, 2026 | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | 4.97% | 26,717 |
| Jul 31, 2026 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | -4.49% | 15,309 |
| Jul 30, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 3.15% | 35,855 |
| Jul 29, 2026 | 0.72 | 0.77 | 0.70 | 0.72 | 0.72 | 0.02% | 110,520 |
| Jul 28, 2026 | 0.68 | 0.75 | 0.68 | 0.72 | 0.72 | -2.21% | 68,966 |
| Jul 27, 2026 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -1.14% | 53,951 |
| Jul 24, 2026 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 3.17% | 179,866 |
| Jul 23, 2026 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -3.20% | 28,151 |
| Jul 22, 2026 | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -0.79% | 117,737 |
| Jul 21, 2026 | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | 4.55% | 86,762 |
| Jul 20, 2026 | 0.75 | 0.75 | 0.70 | 0.72 | 0.72 | -3.70% | 69,524 |
| Jul 17, 2026 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | 3.61% | 111,185 |