Cabral Gold Inc. (TSXV:CBR)
Canada
· Delayed Price · Currency is CAD 0.3550
-0.0100 (-2.74%)
Mar 28, 2025, 3:59 PM EST
Cabral Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.82% | 169,921 |
| 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 |
| Mar 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 8,000 |
| Mar 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 26,486 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | - | 97,281 |
| Mar 3, 2025 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -7.55% | 226,600 |
| Feb 28, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 185,826 |
| Feb 27, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.27% | 148,583 |
| Feb 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 30,028 |
| Feb 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 79,587 |
| Feb 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 141,919 |
| Feb 21, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 87,221 |
| Feb 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 200,476 |
| Feb 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 44,268 |
| Feb 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 367,450 |
| Feb 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 500,251 |
| Feb 13, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | 1.75% | 449,490 |
| Feb 12, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 94,550 |
| Feb 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 96,000 |
| Feb 10, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | 5.26% | 176,981 |
| Feb 7, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 354,639 |
| Feb 6, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 109,244 |
| Feb 5, 2025 | 0.28 | 0.33 | 0.28 | 0.31 | 0.31 | 12.96% | 378,944 |
| Feb 4, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 228,577 |
| Feb 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 128,321 |
| Jan 31, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 6.00% | 312,710 |
| Jan 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 232,508 |
| Jan 29, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.44% | 210,835 |
| Jan 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,617 |
| Jan 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.16% | 201,854 |
| Jan 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 51,877 |
| Jan 23, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 82,000 |
| Jan 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 19,900 |
| Jan 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 50,500 |
| Jan 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 17,370 |