Cabral Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.70	0.78	0.70	0.76	0.76	11.76%	345,489
Nov 27, 2025	0.67	0.69	0.64	0.68	0.68	-	191,314
Nov 26, 2025	0.65	0.69	0.64	0.68	0.68	7.94%	399,884
Nov 25, 2025	0.59	0.63	0.59	0.63	0.63	5.00%	278,174
Nov 24, 2025	0.56	0.60	0.56	0.60	0.60	5.26%	488,155
Nov 21, 2025	0.55	0.57	0.55	0.57	0.57	-1.72%	194,772
Nov 20, 2025	0.58	0.58	0.55	0.58	0.58	3.57%	805,362
Nov 19, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	44,229
Nov 18, 2025	0.60	0.60	0.57	0.57	0.57	-	166,243
Nov 17, 2025	0.55	0.60	0.55	0.57	0.57	1.79%	154,227
Nov 14, 2025	0.54	0.57	0.50	0.56	0.56	-	326,775
Nov 13, 2025	0.56	0.59	0.54	0.56	0.56	-3.45%	351,352
Nov 12, 2025	0.55	0.58	0.54	0.58	0.58	3.57%	485,626
Nov 11, 2025	0.56	0.57	0.53	0.56	0.56	1.82%	304,700
Nov 10, 2025	0.59	0.59	0.55	0.55	0.55	-1.79%	256,912
Nov 7, 2025	0.52	0.58	0.50	0.56	0.56	7.69%	416,515
Nov 6, 2025	0.53	0.53	0.50	0.52	0.52	-1.89%	146,907
Nov 5, 2025	0.55	0.55	0.52	0.53	0.53	1.92%	202,369
Nov 4, 2025	0.55	0.55	0.50	0.52	0.52	-5.45%	454,424
Nov 3, 2025	0.57	0.58	0.54	0.55	0.55	-3.51%	170,527
Oct 31, 2025	0.60	0.60	0.57	0.57	0.57	-3.39%	276,942
Oct 30, 2025	0.58	0.60	0.57	0.59	0.59	3.51%	283,592
Oct 29, 2025	0.58	0.58	0.56	0.57	0.57	1.79%	38,168
Oct 28, 2025	0.54	0.57	0.54	0.56	0.56	-	298,364
Oct 27, 2025	0.58	0.59	0.53	0.56	0.56	-3.45%	238,753
Oct 24, 2025	0.61	0.62	0.58	0.58	0.58	-	364,092
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