Cabral Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.90	0.92	0.88	0.90	0.90	-	204,252
Feb 26, 2026	0.92	0.98	0.88	0.90	0.90	-	548,819
Feb 25, 2026	0.82	0.94	0.82	0.90	0.90	9.76%	725,951
Feb 24, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	177,358
Feb 23, 2026	0.79	0.81	0.79	0.80	0.80	3.90%	288,695
Feb 20, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	35,108
Feb 19, 2026	0.78	0.80	0.75	0.78	0.78	2.63%	184,953
Feb 18, 2026	0.74	0.76	0.73	0.76	0.76	1.33%	425,452
Feb 17, 2026	0.78	0.78	0.74	0.75	0.75	-	78,330
Feb 13, 2026	0.76	0.78	0.74	0.75	0.75	-1.32%	128,171
Feb 12, 2026	0.79	0.79	0.75	0.76	0.76	-2.56%	274,596
Feb 11, 2026	0.80	0.81	0.78	0.78	0.78	-	163,746
Feb 10, 2026	0.78	0.80	0.77	0.78	0.78	2.63%	90,126
Feb 9, 2026	0.74	0.79	0.73	0.76	0.76	5.56%	252,331
Feb 6, 2026	0.71	0.74	0.71	0.72	0.72	4.35%	186,350
Feb 5, 2026	0.70	0.72	0.69	0.69	0.69	-5.48%	147,288
Feb 4, 2026	0.77	0.78	0.73	0.73	0.73	-5.19%	315,007
Feb 3, 2026	0.72	0.77	0.72	0.77	0.77	6.94%	271,604
Feb 2, 2026	0.67	0.74	0.66	0.72	0.72	4.35%	394,239
Jan 30, 2026	0.67	0.69	0.65	0.69	0.69	-1.43%	455,010
Jan 29, 2026	0.73	0.73	0.68	0.70	0.70	-4.11%	853,479
Jan 28, 2026	0.75	0.76	0.73	0.73	0.73	-1.35%	406,394
Jan 27, 2026	0.73	0.75	0.72	0.74	0.74	1.37%	524,479
Jan 26, 2026	0.75	0.76	0.72	0.73	0.73	-2.67%	741,258
Jan 23, 2026	0.76	0.77	0.74	0.75	0.75	-1.32%	332,938
Jan 22, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	154,915
Jan 21, 2026	0.77	0.77	0.73	0.75	0.75	-1.32%	201,670
Jan 20, 2026	0.76	0.78	0.76	0.76	0.76	-1.30%	282,745
Jan 19, 2026	0.80	0.81	0.76	0.77	0.77	-	150,904
Jan 16, 2026	0.76	0.79	0.75	0.77	0.77	1.32%	112,905
Jan 15, 2026	0.78	0.78	0.75	0.76	0.76	-2.56%	305,964
Jan 14, 2026	0.81	0.81	0.77	0.78	0.78	-	115,083
Jan 13, 2026	0.82	0.82	0.77	0.78	0.78	-2.50%	275,422
Jan 12, 2026	0.75	0.86	0.75	0.80	0.80	11.11%	993,519
Jan 9, 2026	0.72	0.74	0.70	0.72	0.72	2.86%	168,205
Jan 8, 2026	0.70	0.71	0.69	0.70	0.70	-	113,328
Jan 7, 2026	0.69	0.71	0.69	0.70	0.70	-	341,414
Jan 6, 2026	0.71	0.72	0.69	0.70	0.70	1.45%	185,144
Jan 5, 2026	0.73	0.73	0.69	0.69	0.69	-	153,849
Jan 2, 2026	0.71	0.72	0.69	0.69	0.69	-	227,638
Dec 31, 2025	0.72	0.72	0.69	0.69	0.69	-2.82%	62,134
Dec 30, 2025	0.72	0.73	0.70	0.71	0.71	-	90,432
Dec 29, 2025	0.75	0.75	0.67	0.71	0.71	-5.33%	435,673
Dec 24, 2025	0.75	0.76	0.74	0.75	0.75	-3.85%	124,486
Dec 23, 2025	0.76	0.80	0.73	0.78	0.78	4.00%	204,360
Dec 22, 2025	0.76	0.77	0.73	0.75	0.75	1.35%	194,075
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