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