Cabral Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.46	0.47	0.44	0.44	0.44	-4.35%	106,751
Sep 30, 2025	0.44	0.47	0.43	0.46	0.46	-	288,170
Sep 29, 2025	0.44	0.47	0.44	0.46	0.46	2.22%	319,481
Sep 26, 2025	0.43	0.46	0.43	0.45	0.45	4.65%	185,957
Sep 25, 2025	0.42	0.43	0.42	0.43	0.43	6.17%	121,202
Sep 24, 2025	0.41	0.42	0.40	0.41	0.41	-2.41%	174,607
Sep 23, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	514,071
Sep 22, 2025	0.44	0.44	0.41	0.42	0.42	-2.33%	1,227,061
Sep 19, 2025	0.43	0.44	0.42	0.43	0.43	2.38%	88,603
Sep 18, 2025	0.42	0.42	0.42	0.42	0.42	-	107,822
Sep 17, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	73,004
Sep 16, 2025	0.43	0.44	0.41	0.43	0.43	-3.41%	213,241
Sep 15, 2025	0.47	0.48	0.44	0.44	0.44	-6.38%	187,287
Sep 12, 2025	0.46	0.48	0.45	0.47	0.47	2.17%	266,321
Sep 11, 2025	0.45	0.46	0.44	0.46	0.46	2.22%	133,850
Sep 10, 2025	0.45	0.46	0.41	0.45	0.45	1.12%	236,666
Sep 9, 2025	0.45	0.46	0.43	0.45	0.45	-	244,006
Sep 8, 2025	0.42	0.45	0.42	0.45	0.45	8.54%	272,233
Sep 5, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	184,785
Sep 4, 2025	0.40	0.41	0.38	0.40	0.40	-2.44%	226,038
Sep 3, 2025	0.44	0.45	0.40	0.41	0.41	-4.65%	390,514
Sep 2, 2025	0.44	0.44	0.42	0.43	0.43	-	122,066
Aug 29, 2025	0.44	0.44	0.43	0.43	0.43	1.18%	159,561
Aug 28, 2025	0.43	0.44	0.43	0.43	0.43	1.19%	455,384
Aug 27, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	198,069
Aug 26, 2025	0.42	0.42	0.41	0.42	0.42	-	136,639
Aug 25, 2025	0.41	0.42	0.41	0.42	0.42	-1.19%	80,995
Aug 22, 2025	0.41	0.44	0.41	0.42	0.42	5.00%	153,879
Aug 21, 2025	0.39	0.40	0.39	0.40	0.40	5.26%	23,465
Aug 20, 2025	0.39	0.40	0.38	0.38	0.38	-1.30%	138,553
Aug 19, 2025	0.40	0.40	0.39	0.39	0.39	-4.35%	211,417
Aug 18, 2025	0.41	0.41	0.40	0.40	0.40	-0.62%	76,789
Aug 15, 2025	0.42	0.42	0.40	0.41	0.41	-	545,660
Aug 14, 2025	0.42	0.42	0.41	0.41	0.41	-3.57%	112,100
Aug 13, 2025	0.40	0.43	0.40	0.42	0.42	2.44%	275,125
Aug 12, 2025	0.41	0.41	0.41	0.41	0.41	-	86,575
Aug 11, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	95,292
Aug 8, 2025	0.42	0.42	0.40	0.41	0.41	1.25%	66,208
Aug 7, 2025	0.39	0.41	0.39	0.40	0.40	6.67%	206,998
Aug 6, 2025	0.38	0.40	0.37	0.38	0.38	-	201,496
Aug 5, 2025	0.39	0.40	0.38	0.38	0.38	-1.32%	56,296
Aug 1, 2025	0.38	0.39	0.37	0.38	0.38	-	86,364
Jul 31, 2025	0.37	0.39	0.35	0.38	0.38	2.70%	366,589
Jul 30, 2025	0.37	0.38	0.36	0.37	0.37	-5.13%	189,835
Jul 29, 2025	0.39	0.39	0.36	0.39	0.39	9.86%	160,093
Jul 28, 2025	0.37	0.37	0.36	0.36	0.36	-4.05%	141,661
Jul 25, 2025	0.37	0.40	0.36	0.37	0.37	-1.33%	156,118
Jul 24, 2025	0.39	0.39	0.37	0.38	0.38	-1.32%	195,366
Jul 23, 2025	0.40	0.40	0.37	0.38	0.38	-	165,835
Jul 22, 2025	0.35	0.38	0.35	0.38	0.38	11.76%	137,360