Cabral Gold Inc. (TSXV:CBR)
Canada flag Canada · Delayed Price · Currency is CAD
0.3700
-0.0050 (-1.33%)
Jul 25, 2025, 3:49 PM EDT

Cabral Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.370.400.370.390.394.00%69,219
Jul 24, 20250.390.390.370.380.38-1.32%195,366
Jul 23, 20250.400.400.370.380.38-165,835
Jul 22, 20250.350.380.350.380.3811.76%137,360
Jul 21, 20250.330.370.330.340.343.03%252,604
Jul 18, 20250.330.340.320.330.331.54%88,152
Jul 17, 20250.350.350.320.330.33-1.52%110,162
Jul 16, 20250.330.330.320.330.331.54%73,232
Jul 15, 20250.320.330.320.330.331.56%202,698
Jul 14, 20250.340.340.280.320.32-3.03%491,804
Jul 11, 20250.350.360.330.330.33-4.35%574,500
Jul 10, 20250.370.370.350.350.35-2.82%326,784
Jul 9, 20250.360.360.360.360.36-69,000
Jul 8, 20250.370.370.360.360.36-4.05%191,470
Jul 7, 20250.370.380.370.370.37-147,436
Jul 4, 20250.360.370.360.370.37-30,152
Jul 3, 20250.370.380.370.370.37-32,833
Jul 2, 20250.370.380.370.370.371.37%106,006
Jun 30, 20250.380.380.360.370.37-118,703
Jun 27, 20250.370.380.370.370.37-2.67%196,097
Jun 26, 20250.360.380.360.380.384.17%100,636
Jun 25, 20250.380.380.360.360.36-2.70%171,092
Jun 24, 20250.360.370.360.370.372.78%94,840
Jun 23, 20250.380.380.360.360.36-1.37%289,995
Jun 20, 20250.390.390.360.370.37-6.41%352,695
Jun 19, 20250.390.390.390.390.39-1.27%14,989
Jun 18, 20250.400.410.390.400.40-1.25%148,593
Jun 17, 20250.400.400.400.400.402.56%61,274
Jun 16, 20250.410.410.390.390.39-0.64%44,293
Jun 13, 20250.400.410.390.390.39-0.63%65,499
Jun 12, 20250.400.420.400.400.40-1.25%75,032
Jun 11, 20250.410.410.400.400.40-3.61%100,698
Jun 10, 20250.440.440.410.420.42-4.60%136,075
Jun 9, 20250.410.440.410.440.44-1.14%394,400
Jun 6, 20250.460.460.440.440.44-4.35%60,157
Jun 5, 20250.470.470.460.460.46-131,802
Jun 4, 20250.450.470.450.460.462.22%641,396
Jun 3, 20250.460.460.440.450.45-2.17%332,876
Jun 2, 20250.420.480.420.460.466.98%273,793
May 30, 20250.430.440.420.430.43-222,049
May 29, 20250.430.440.420.430.43-296,256
May 28, 20250.430.440.410.430.432.38%270,823
May 27, 20250.420.430.420.420.422.44%214,199
May 26, 20250.400.410.400.410.412.50%76,785
May 23, 20250.410.410.400.400.402.56%199,633
May 22, 20250.420.420.390.390.39-4.88%100,409
May 21, 20250.420.420.410.410.411.23%325,020
May 20, 20250.410.420.410.410.411.25%147,398
May 16, 20250.390.400.380.400.402.56%56,157
May 15, 20250.380.400.380.390.39-1.27%162,844