Cabral Gold Inc. (TSXV:CBR)
0.5900
+0.0100 (1.72%)
Oct 24, 2025, 1:31 PM EDT
Cabral Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | 1.72% | 245,478 |
| 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 |
| Oct 9, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -3.65% | 344,283 |
| Oct 8, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 5.49% | 439,712 |
| Oct 7, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 253,919 |
| Oct 6, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 5.75% | 331,142 |
| Oct 3, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 52,427 |
| Oct 2, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -2.27% | 297,451 |
| 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 |