Cabral Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.18	0.22	0.18	0.21	0.21	7.69%	102,543
Dec 19, 2024	0.19	0.20	0.17	0.20	0.20	2.63%	233,940
Dec 18, 2024	0.20	0.21	0.19	0.19	0.19	-9.52%	109,151
Dec 17, 2024	0.21	0.21	0.21	0.21	0.21	-2.33%	92,875
Dec 16, 2024	0.22	0.22	0.21	0.22	0.22	-	73,984
Dec 13, 2024	0.22	0.22	0.22	0.22	0.22	-2.27%	146,860
Dec 12, 2024	0.22	0.23	0.22	0.22	0.22	-	135,000
Dec 11, 2024	0.22	0.22	0.22	0.22	0.22	-4.35%	29,660
Dec 10, 2024	0.23	0.23	0.23	0.23	0.23	-	13,750
Dec 9, 2024	0.23	0.24	0.23	0.23	0.23	2.22%	29,772
Dec 6, 2024	0.23	0.23	0.23	0.23	0.23	-	3,700
Dec 5, 2024	0.23	0.23	0.23	0.23	0.23	-2.17%	24,649
Dec 4, 2024	0.23	0.24	0.23	0.23	0.23	-	127,459
Dec 3, 2024	0.23	0.23	0.23	0.23	0.23	-2.13%	77,213
Dec 2, 2024	0.24	0.24	0.22	0.24	0.24	-4.08%	165,976
Nov 29, 2024	0.26	0.27	0.25	0.25	0.25	-	114,473
Nov 28, 2024	0.25	0.26	0.25	0.25	0.25	-	28,680
Nov 27, 2024	0.25	0.25	0.25	0.25	0.25	-2.00%	13,485
Nov 26, 2024	0.25	0.26	0.24	0.25	0.25	2.04%	112,931
Nov 25, 2024	0.25	0.25	0.24	0.25	0.25	-2.00%	175,697
Nov 22, 2024	0.25	0.26	0.25	0.25	0.25	-1.96%	18,480
Nov 21, 2024	0.26	0.26	0.26	0.26	0.26	-1.92%	24,254
Nov 20, 2024	0.26	0.26	0.25	0.26	0.26	-5.45%	17,277
Nov 19, 2024	0.27	0.28	0.25	0.28	0.28	1.85%	214,293
Nov 18, 2024	0.25	0.28	0.25	0.27	0.27	12.50%	422,792
Nov 15, 2024	0.24	0.25	0.24	0.24	0.24	2.13%	139,972
Nov 14, 2024	0.23	0.24	0.23	0.24	0.24	4.44%	209,802
Nov 13, 2024	0.23	0.24	0.23	0.23	0.23	-2.17%	85,458
Nov 12, 2024	0.24	0.25	0.23	0.23	0.23	-4.17%	224,996
Nov 11, 2024	0.27	0.27	0.24	0.24	0.24	-12.73%	512,642
Nov 8, 2024	0.29	0.29	0.27	0.28	0.28	-3.51%	156,366
Nov 7, 2024	0.30	0.30	0.28	0.29	0.29	-	182,958
Nov 6, 2024	0.30	0.30	0.27	0.29	0.29	-5.00%	356,699
Nov 5, 2024	0.32	0.32	0.30	0.30	0.30	-4.76%	165,750
Nov 4, 2024	0.31	0.32	0.30	0.32	0.32	-	130,900
Nov 1, 2024	0.31	0.32	0.31	0.32	0.32	1.61%	168,937
Oct 31, 2024	0.32	0.32	0.30	0.31	0.31	-1.59%	271,294
Oct 30, 2024	0.34	0.34	0.32	0.32	0.32	-7.35%	182,267
Oct 29, 2024	0.32	0.34	0.32	0.34	0.34	4.62%	128,503
Oct 28, 2024	0.32	0.33	0.32	0.33	0.33	8.33%	160,753
Oct 25, 2024	0.32	0.32	0.30	0.30	0.30	-6.25%	265,437
Oct 24, 2024	0.31	0.33	0.31	0.32	0.32	-	221,633
Oct 23, 2024	0.33	0.33	0.31	0.32	0.32	-3.03%	322,860
Oct 22, 2024	0.33	0.34	0.32	0.33	0.33	3.13%	377,328
Oct 21, 2024	0.39	0.39	0.32	0.32	0.32	-15.79%	817,373
Oct 18, 2024	0.35	0.38	0.34	0.38	0.38	10.14%	302,599
Oct 17, 2024	0.35	0.36	0.34	0.35	0.35	2.99%	117,977
Oct 16, 2024	0.34	0.35	0.34	0.34	0.34	-2.90%	64,436
Oct 15, 2024	0.35	0.35	0.33	0.35	0.35	-2.82%	168,031
Oct 11, 2024	0.32	0.36	0.32	0.36	0.36	7.58%	251,110
Oct 10, 2024	0.32	0.33	0.31	0.33	0.33	4.76%	226,811
Oct 9, 2024	0.30	0.32	0.30	0.32	0.32	1.61%	89,060
Oct 8, 2024	0.32	0.32	0.31	0.31	0.31	-6.06%	22,765
Oct 7, 2024	0.32	0.33	0.32	0.33	0.33	1.54%	117,653
Oct 4, 2024	0.32	0.33	0.32	0.33	0.33	1.56%	97,329
Oct 3, 2024	0.29	0.32	0.29	0.32	0.32	1.59%	22,835
Oct 2, 2024	0.30	0.32	0.29	0.32	0.32	6.78%	61,150
Oct 1, 2024	0.30	0.32	0.29	0.30	0.30	-	54,182
Sep 30, 2024	0.30	0.30	0.29	0.30	0.30	-1.67%	33,692
Sep 27, 2024	0.31	0.31	0.29	0.30	0.30	-1.64%	77,546
Sep 26, 2024	0.32	0.32	0.31	0.31	0.31	-	36,438
Sep 25, 2024	0.31	0.32	0.31	0.31	0.31	-	24,373
Sep 24, 2024	0.32	0.33	0.30	0.31	0.31	-7.58%	659,353
Sep 23, 2024	0.32	0.33	0.32	0.33	0.33	-	118,220
Sep 20, 2024	0.32	0.34	0.31	0.33	0.33	4.76%	257,570
Sep 19, 2024	0.34	0.34	0.31	0.32	0.32	-1.56%	36,049
Sep 18, 2024	0.31	0.34	0.31	0.32	0.32	-1.54%	165,315
Sep 17, 2024	0.34	0.34	0.33	0.33	0.33	-4.41%	354,000
Sep 16, 2024	0.34	0.35	0.33	0.34	0.34	3.03%	107,999
Sep 13, 2024	0.30	0.34	0.30	0.33	0.33	4.76%	330,259
Sep 12, 2024	0.30	0.32	0.30	0.32	0.32	8.62%	159,333
Sep 11, 2024	0.30	0.30	0.29	0.29	0.29	3.57%	25,500
Sep 10, 2024	0.30	0.30	0.28	0.28	0.28	-6.67%	90,993
Sep 9, 2024	0.29	0.30	0.29	0.30	0.30	3.45%	42,586
Sep 6, 2024	0.28	0.30	0.28	0.29	0.29	5.45%	220,949
Sep 5, 2024	0.29	0.29	0.28	0.28	0.28	-3.51%	72,417
Sep 4, 2024	0.30	0.30	0.29	0.29	0.29	-5.00%	82,116
Sep 3, 2024	0.30	0.31	0.29	0.30	0.30	-3.23%	70,817
Aug 30, 2024	0.32	0.32	0.31	0.31	0.31	-1.59%	63,029
Aug 29, 2024	0.30	0.32	0.29	0.32	0.32	5.00%	98,500
Aug 28, 2024	0.31	0.32	0.30	0.30	0.30	-3.23%	80,723
Aug 27, 2024	0.32	0.33	0.31	0.31	0.31	-3.13%	149,192
Aug 26, 2024	0.32	0.33	0.32	0.32	0.32	-	260,469
Aug 23, 2024	0.32	0.32	0.32	0.32	0.32	3.23%	143,969
Aug 22, 2024	0.35	0.35	0.31	0.31	0.31	-10.14%	257,331
Aug 21, 2024	0.35	0.35	0.34	0.35	0.35	-1.43%	86,726
Aug 20, 2024	0.35	0.36	0.35	0.35	0.35	-	214,374
Aug 19, 2024	0.34	0.37	0.34	0.35	0.35	6.06%	608,242
Aug 16, 2024	0.33	0.33	0.32	0.33	0.33	3.13%	137,828
Aug 15, 2024	0.31	0.32	0.31	0.32	0.32	-1.54%	45,195
Aug 14, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Aug 13, 2024	0.33	0.33	0.32	0.33	0.33	-	162,755
Aug 12, 2024	0.33	0.33	0.32	0.33	0.33	3.17%	96,751
Aug 9, 2024	0.31	0.32	0.31	0.32	0.32	5.00%	93,099
Aug 8, 2024	0.30	0.31	0.30	0.30	0.30	1.69%	53,532
Aug 7, 2024	0.32	0.32	0.28	0.30	0.30	-4.84%	98,351
Aug 6, 2024	0.32	0.32	0.30	0.31	0.31	-4.62%	186,254
Aug 2, 2024	0.33	0.34	0.33	0.33	0.33	-1.52%	224,638
Aug 1, 2024	0.33	0.35	0.33	0.33	0.33	1.54%	226,959
Jul 31, 2024	0.31	0.33	0.31	0.33	0.33	4.84%	257,700