Cabral Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.94	0.96	0.88	0.91	0.91	-7.14%	308,991
Mar 19, 2026	0.97	0.98	0.93	0.98	0.98	-4.85%	1,066,307
Mar 18, 2026	1.08	1.08	1.01	1.03	1.03	-5.50%	328,080
Mar 17, 2026	1.11	1.14	1.07	1.09	1.09	-0.91%	297,163
Mar 16, 2026	1.23	1.23	1.07	1.10	1.10	-8.33%	684,080
Mar 13, 2026	1.28	1.29	1.16	1.20	1.20	-5.51%	1,264,420
Mar 12, 2026	1.15	1.29	1.15	1.27	1.27	16.51%	1,268,049
Mar 11, 2026	1.07	1.10	1.03	1.09	1.09	5.31%	330,463
Mar 10, 2026	0.90	1.08	0.90	1.04	1.04	17.61%	1,089,670
Mar 9, 2026	0.85	0.88	0.83	0.88	0.88	3.53%	149,164
Mar 6, 2026	0.82	0.87	0.81	0.85	0.85	-	164,034
Mar 5, 2026	0.84	0.89	0.81	0.85	0.85	3.66%	266,460
Mar 4, 2026	0.81	0.84	0.81	0.82	0.82	-2.38%	92,329
Mar 3, 2026	0.84	0.85	0.80	0.84	0.84	-6.67%	278,797
Mar 2, 2026	0.90	0.90	0.85	0.90	0.90	-	288,370
Feb 27, 2026	0.90	0.92	0.88	0.90	0.90	-	204,252
Feb 26, 2026	0.92	0.98	0.88	0.90	0.90	-	548,819
Feb 25, 2026	0.82	0.94	0.82	0.90	0.90	9.76%	725,951
Feb 24, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	177,358
Feb 23, 2026	0.79	0.81	0.79	0.80	0.80	3.90%	288,695
Feb 20, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	35,108
Feb 19, 2026	0.78	0.80	0.75	0.78	0.78	2.63%	184,953
Feb 18, 2026	0.74	0.76	0.73	0.76	0.76	1.33%	425,452
Feb 17, 2026	0.78	0.78	0.74	0.75	0.75	-	78,330
Feb 13, 2026	0.76	0.78	0.74	0.75	0.75	-1.32%	128,171
Feb 12, 2026	0.79	0.79	0.75	0.76	0.76	-2.56%	274,596
Feb 11, 2026	0.80	0.81	0.78	0.78	0.78	-	163,746
Feb 10, 2026	0.78	0.80	0.77	0.78	0.78	2.63%	90,126
Feb 9, 2026	0.74	0.79	0.73	0.76	0.76	5.56%	252,331
Feb 6, 2026	0.71	0.74	0.71	0.72	0.72	4.35%	186,350
Feb 5, 2026	0.70	0.72	0.69	0.69	0.69	-5.48%	147,288
Feb 4, 2026	0.77	0.78	0.73	0.73	0.73	-5.19%	315,007
Feb 3, 2026	0.72	0.77	0.72	0.77	0.77	6.94%	271,604
Feb 2, 2026	0.67	0.74	0.66	0.72	0.72	4.35%	394,239
Jan 30, 2026	0.67	0.69	0.65	0.69	0.69	-1.43%	455,010
Jan 29, 2026	0.73	0.73	0.68	0.70	0.70	-4.11%	853,479
Jan 28, 2026	0.75	0.76	0.73	0.73	0.73	-1.35%	406,394
Jan 27, 2026	0.73	0.75	0.72	0.74	0.74	1.37%	524,479
Jan 26, 2026	0.75	0.76	0.72	0.73	0.73	-2.67%	741,258
Jan 23, 2026	0.76	0.77	0.74	0.75	0.75	-1.32%	332,938
Jan 22, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	154,915
Jan 21, 2026	0.77	0.77	0.73	0.75	0.75	-1.32%	201,670
Jan 20, 2026	0.76	0.78	0.76	0.76	0.76	-1.30%	282,745
Jan 19, 2026	0.80	0.81	0.76	0.77	0.77	-	150,904
Jan 16, 2026	0.76	0.79	0.75	0.77	0.77	1.32%	112,905
Jan 15, 2026	0.78	0.78	0.75	0.76	0.76	-2.56%	305,964
Jan 14, 2026	0.81	0.81	0.77	0.78	0.78	-	115,083
Jan 13, 2026	0.82	0.82	0.77	0.78	0.78	-2.50%	275,422
Jan 12, 2026	0.75	0.86	0.75	0.80	0.80	11.11%	993,519
Jan 9, 2026	0.72	0.74	0.70	0.72	0.72	2.86%	168,205