Cabral Gold Inc. (TSXV:CBR)
0.3700
-0.0050 (-1.33%)
Jul 25, 2025, 3:49 PM EDT
Cabral Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 4.00% | 69,219 |
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 |
Jul 21, 2025 | 0.33 | 0.37 | 0.33 | 0.34 | 0.34 | 3.03% | 252,604 |
Jul 18, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 1.54% | 88,152 |
Jul 17, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -1.52% | 110,162 |
Jul 16, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 73,232 |
Jul 15, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 202,698 |
Jul 14, 2025 | 0.34 | 0.34 | 0.28 | 0.32 | 0.32 | -3.03% | 491,804 |
Jul 11, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -4.35% | 574,500 |
Jul 10, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -2.82% | 326,784 |
Jul 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 69,000 |
Jul 8, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.05% | 191,470 |
Jul 7, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 147,436 |
Jul 4, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 30,152 |
Jul 3, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 32,833 |
Jul 2, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 106,006 |
Jun 30, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | - | 118,703 |
Jun 27, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -2.67% | 196,097 |
Jun 26, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 100,636 |
Jun 25, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 171,092 |
Jun 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 94,840 |
Jun 23, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -1.37% | 289,995 |
Jun 20, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -6.41% | 352,695 |
Jun 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 14,989 |
Jun 18, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 148,593 |
Jun 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 61,274 |
Jun 16, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -0.64% | 44,293 |
Jun 13, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -0.63% | 65,499 |
Jun 12, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -1.25% | 75,032 |
Jun 11, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.61% | 100,698 |
Jun 10, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -4.60% | 136,075 |
Jun 9, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | -1.14% | 394,400 |
Jun 6, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 60,157 |
Jun 5, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 131,802 |
Jun 4, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 641,396 |
Jun 3, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.17% | 332,876 |
Jun 2, 2025 | 0.42 | 0.48 | 0.42 | 0.46 | 0.46 | 6.98% | 273,793 |
May 30, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 222,049 |
May 29, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 296,256 |
May 28, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 2.38% | 270,823 |
May 27, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 2.44% | 214,199 |
May 26, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 76,785 |
May 23, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 2.56% | 199,633 |
May 22, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -4.88% | 100,409 |
May 21, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 325,020 |
May 20, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.25% | 147,398 |
May 16, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.56% | 56,157 |
May 15, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 162,844 |