Cabral Gold Inc. (TSXV:CBR)
Canada flag Canada · Delayed Price · Currency is CAD
0.5900
+0.0100 (1.72%)
Oct 24, 2025, 1:31 PM EDT

Cabral Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.610.620.580.590.591.72%245,478
Oct 23, 20250.560.590.560.580.585.45%240,540
Oct 22, 20250.550.580.540.550.55-526,229
Oct 21, 20250.540.570.530.550.55-1.79%667,838
Oct 20, 20250.570.620.550.560.56-1.75%636,839
Oct 17, 20250.560.600.520.570.571.79%1,585,327
Oct 16, 20250.520.600.500.560.5616.67%1,556,457
Oct 15, 20250.470.480.470.480.482.13%49,904
Oct 14, 20250.490.490.470.470.471.08%183,044
Oct 10, 20250.470.490.460.470.470.54%200,575
Oct 9, 20250.480.490.460.460.46-3.65%344,283
Oct 8, 20250.460.480.460.480.485.49%439,712
Oct 7, 20250.460.470.460.460.46-1.09%253,919
Oct 6, 20250.430.460.430.460.465.75%331,142
Oct 3, 20250.450.450.430.440.441.16%52,427
Oct 2, 20250.440.440.410.430.43-2.27%297,451
Oct 1, 20250.460.470.440.440.44-4.35%106,751
Sep 30, 20250.440.470.430.460.46-288,170
Sep 29, 20250.440.470.440.460.462.22%319,481
Sep 26, 20250.430.460.430.450.454.65%185,957
Sep 25, 20250.420.430.420.430.436.17%121,202
Sep 24, 20250.410.420.400.410.41-2.41%174,607
Sep 23, 20250.420.420.410.420.42-1.19%514,071
Sep 22, 20250.440.440.410.420.42-2.33%1,227,061
Sep 19, 20250.430.440.420.430.432.38%88,603
Sep 18, 20250.420.420.420.420.42-107,822
Sep 17, 20250.430.430.420.420.42-1.18%73,004
Sep 16, 20250.430.440.410.430.43-3.41%213,241
Sep 15, 20250.470.480.440.440.44-6.38%187,287
Sep 12, 20250.460.480.450.470.472.17%266,321
Sep 11, 20250.450.460.440.460.462.22%133,850
Sep 10, 20250.450.460.410.450.451.12%236,666
Sep 9, 20250.450.460.430.450.45-244,006
Sep 8, 20250.420.450.420.450.458.54%272,233
Sep 5, 20250.400.410.400.410.412.50%184,785
Sep 4, 20250.400.410.380.400.40-2.44%226,038
Sep 3, 20250.440.450.400.410.41-4.65%390,514
Sep 2, 20250.440.440.420.430.43-122,066
Aug 29, 20250.440.440.430.430.431.18%159,561
Aug 28, 20250.430.440.430.430.431.19%455,384
Aug 27, 20250.420.430.420.420.421.20%198,069
Aug 26, 20250.420.420.410.420.42-136,639
Aug 25, 20250.410.420.410.420.42-1.19%80,995
Aug 22, 20250.410.440.410.420.425.00%153,879
Aug 21, 20250.390.400.390.400.405.26%23,465
Aug 20, 20250.390.400.380.380.38-1.30%138,553
Aug 19, 20250.400.400.390.390.39-4.35%211,417
Aug 18, 20250.410.410.400.400.40-0.62%76,789
Aug 15, 20250.420.420.400.410.41-545,660
Aug 14, 20250.420.420.410.410.41-3.57%112,100