Cabral Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.71	0.75	0.70	0.74	0.74	4.23%	190,071
Dec 18, 2025	0.71	0.72	0.69	0.71	0.71	4.41%	127,069
Dec 17, 2025	0.72	0.73	0.68	0.68	0.68	-4.23%	171,401
Dec 16, 2025	0.73	0.74	0.70	0.71	0.71	-4.05%	149,362
Dec 15, 2025	0.75	0.75	0.73	0.74	0.74	-	221,348
Dec 12, 2025	0.76	0.76	0.73	0.74	0.74	-1.33%	115,710
Dec 11, 2025	0.70	0.77	0.70	0.75	0.75	4.17%	310,008
Dec 10, 2025	0.71	0.72	0.69	0.72	0.72	1.41%	86,739
Dec 9, 2025	0.70	0.71	0.67	0.71	0.71	5.97%	65,925
Dec 8, 2025	0.71	0.71	0.67	0.67	0.67	-5.63%	219,843
Dec 5, 2025	0.71	0.73	0.67	0.71	0.71	-1.39%	259,235
Dec 4, 2025	0.71	0.73	0.70	0.72	0.72	-	322,714
Dec 3, 2025	0.72	0.75	0.71	0.72	0.72	-	125,617
Dec 2, 2025	0.73	0.73	0.67	0.72	0.72	-5.26%	368,339
Dec 1, 2025	0.75	0.78	0.73	0.76	0.76	-	592,989
Nov 28, 2025	0.70	0.78	0.70	0.76	0.76	11.76%	345,489
Nov 27, 2025	0.67	0.69	0.64	0.68	0.68	-	191,314
Nov 26, 2025	0.65	0.69	0.64	0.68	0.68	7.94%	399,884
Nov 25, 2025	0.59	0.63	0.59	0.63	0.63	5.00%	278,174
Nov 24, 2025	0.56	0.60	0.56	0.60	0.60	5.26%	488,155
Nov 21, 2025	0.55	0.57	0.55	0.57	0.57	-1.72%	194,772
Nov 20, 2025	0.58	0.58	0.55	0.58	0.58	3.57%	805,362
Nov 19, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	44,229
Nov 18, 2025	0.60	0.60	0.57	0.57	0.57	-	166,243
Nov 17, 2025	0.55	0.60	0.55	0.57	0.57	1.79%	154,227
Nov 14, 2025	0.54	0.57	0.50	0.56	0.56	-	326,775
Nov 13, 2025	0.56	0.59	0.54	0.56	0.56	-3.45%	351,352
Nov 12, 2025	0.55	0.58	0.54	0.58	0.58	3.57%	485,626
Nov 11, 2025	0.56	0.57	0.53	0.56	0.56	1.82%	304,700
Nov 10, 2025	0.59	0.59	0.55	0.55	0.55	-1.79%	256,912
Nov 7, 2025	0.52	0.58	0.50	0.56	0.56	7.69%	416,515
Nov 6, 2025	0.53	0.53	0.50	0.52	0.52	-1.89%	146,907
Nov 5, 2025	0.55	0.55	0.52	0.53	0.53	1.92%	202,369
Nov 4, 2025	0.55	0.55	0.50	0.52	0.52	-5.45%	454,424
Nov 3, 2025	0.57	0.58	0.54	0.55	0.55	-3.51%	170,527
Oct 31, 2025	0.60	0.60	0.57	0.57	0.57	-3.39%	276,942
Oct 30, 2025	0.58	0.60	0.57	0.59	0.59	3.51%	283,592
Oct 29, 2025	0.58	0.58	0.56	0.57	0.57	1.79%	38,168
Oct 28, 2025	0.54	0.57	0.54	0.56	0.56	-	298,364
Oct 27, 2025	0.58	0.59	0.53	0.56	0.56	-3.45%	238,753
Oct 24, 2025	0.61	0.62	0.58	0.58	0.58	-	364,092
Oct 23, 2025	0.56	0.59	0.56	0.58	0.58	5.45%	240,540
Oct 22, 2025	0.55	0.58	0.54	0.55	0.55	-	526,229
Oct 21, 2025	0.54	0.57	0.53	0.55	0.55	-1.79%	667,838
Oct 20, 2025	0.57	0.62	0.55	0.56	0.56	-1.75%	636,839
Oct 17, 2025	0.56	0.60	0.52	0.57	0.57	1.79%	1,585,327
Oct 16, 2025	0.52	0.60	0.50	0.56	0.56	16.67%	1,556,457
Oct 15, 2025	0.47	0.48	0.47	0.48	0.48	2.13%	49,904
Oct 14, 2025	0.49	0.49	0.47	0.47	0.47	1.08%	183,044
Oct 10, 2025	0.47	0.49	0.46	0.47	0.47	0.54%	200,575