Cabral Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2025	0.40	0.40	0.38	0.40	0.40	-1.25%	317,296
May 13, 2025	0.36	0.41	0.36	0.40	0.40	8.11%	1,029,081
May 12, 2025	0.34	0.37	0.34	0.37	0.37	4.23%	947,311
May 9, 2025	0.35	0.36	0.35	0.36	0.36	-	73,145
May 8, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	204,452
May 7, 2025	0.37	0.37	0.36	0.37	0.37	-	240,589
May 6, 2025	0.37	0.37	0.37	0.37	0.37	-	239,400
May 5, 2025	0.37	0.38	0.37	0.37	0.37	-0.68%	370,785
May 2, 2025	0.38	0.38	0.36	0.37	0.37	-4.55%	193,414
May 1, 2025	0.40	0.40	0.39	0.39	0.39	-3.75%	181,200
Apr 30, 2025	0.40	0.41	0.39	0.40	0.40	0.63%	130,182
Apr 29, 2025	0.38	0.40	0.38	0.40	0.40	6.71%	339,772
Apr 28, 2025	0.38	0.38	0.37	0.37	0.37	-0.67%	276,085
Apr 25, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	157,194
Apr 24, 2025	0.40	0.41	0.37	0.37	0.37	-12.94%	2,072,633
Apr 23, 2025	0.42	0.43	0.40	0.43	0.43	2.41%	469,556
Apr 22, 2025	0.39	0.43	0.38	0.42	0.42	7.79%	1,020,690
Apr 21, 2025	0.37	0.39	0.36	0.39	0.39	6.94%	491,792
Apr 17, 2025	0.37	0.37	0.36	0.36	0.36	1.41%	121,070
Apr 16, 2025	0.36	0.36	0.35	0.36	0.36	2.90%	219,031
Apr 15, 2025	0.36	0.36	0.35	0.35	0.35	-1.43%	15,750
Apr 14, 2025	0.36	0.36	0.35	0.35	0.35	-	196,329
Apr 11, 2025	0.36	0.36	0.35	0.35	0.35	-0.71%	62,352
Apr 10, 2025	0.36	0.36	0.35	0.35	0.35	-3.42%	198,605
Apr 9, 2025	0.36	0.37	0.35	0.37	0.37	2.82%	58,088
Apr 8, 2025	0.37	0.37	0.35	0.36	0.36	1.43%	261,564
Apr 7, 2025	0.33	0.36	0.31	0.35	0.35	2.94%	191,904
Apr 4, 2025	0.38	0.38	0.33	0.34	0.34	-8.11%	289,387
Apr 3, 2025	0.35	0.38	0.33	0.37	0.37	8.82%	794,577
Apr 2, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	33,327
Apr 1, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	96,660
Mar 31, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	173,421
Mar 28, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	79,800
Mar 27, 2025	0.37	0.38	0.36	0.37	0.37	-1.35%	192,249
Mar 26, 2025	0.35	0.38	0.35	0.37	0.37	4.23%	210,403
Mar 25, 2025	0.35	0.37	0.35	0.36	0.36	-1.39%	136,361
Mar 24, 2025	0.35	0.37	0.35	0.36	0.36	4.35%	258,600
Mar 21, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	149,700
Mar 20, 2025	0.36	0.36	0.34	0.34	0.34	-5.56%	106,600
Mar 19, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	116,000
Mar 18, 2025	0.34	0.38	0.34	0.37	0.37	5.80%	446,121
Mar 17, 2025	0.33	0.35	0.33	0.35	0.35	6.15%	300,130
Mar 14, 2025	0.30	0.33	0.30	0.33	0.33	12.07%	626,709
Mar 13, 2025	0.28	0.30	0.28	0.29	0.29	9.43%	363,510
Mar 12, 2025	0.27	0.28	0.25	0.27	0.27	-	220,451
Mar 11, 2025	0.25	0.27	0.24	0.27	0.27	10.42%	76,500
Mar 10, 2025	0.24	0.26	0.24	0.24	0.24	-	86,612
Mar 7, 2025	0.26	0.26	0.24	0.24	0.24	-5.88%	121,371