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