Cabral Gold Inc. (TSXV:CBR)
Canada · Delayed Price · Currency is CAD 1.390
-0.050 (-3.47%)
Sep 1, 2026, 3:59 PM EST
Cabral Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | - | -4.17% | 125,966 |
| Aug 31, 2026 | 1.45 | 1.45 | 1.39 | 1.44 | 1.44 | - | 117,542 |
| Aug 28, 2026 | 1.56 | 1.57 | 1.40 | 1.44 | 1.44 | -4.00% | 740,384 |
| Aug 27, 2026 | 1.40 | 1.55 | 1.35 | 1.50 | 1.50 | 11.11% | 867,336 |
| Aug 26, 2026 | 1.40 | 1.45 | 1.35 | 1.35 | 1.35 | -4.26% | 530,479 |
| Aug 25, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 0.36% | 245,033 |
| Aug 24, 2026 | 1.38 | 1.46 | 1.36 | 1.41 | 1.41 | 2.55% | 696,187 |
| Aug 21, 2026 | 1.41 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 149,513 |
| Aug 20, 2026 | 1.30 | 1.41 | 1.30 | 1.40 | 1.40 | 5.26% | 270,550 |
| Aug 19, 2026 | 1.27 | 1.34 | 1.25 | 1.33 | 1.33 | 6.40% | 2,187,793 |
| Aug 18, 2026 | 1.29 | 1.32 | 1.25 | 1.25 | 1.25 | -3.85% | 90,421 |
| Aug 17, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -0.76% | 277,538 |
| Aug 14, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | - | 147,786 |
| Aug 13, 2026 | 1.29 | 1.34 | 1.27 | 1.31 | 1.31 | 3.97% | 422,125 |
| Aug 12, 2026 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | 2.44% | 256,553 |
| Aug 11, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 504,615 |
| Aug 10, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 447,838 |
| Aug 7, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 5.41% | 232,118 |
| Aug 6, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 120,924 |
| Aug 5, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | 3.77% | 285,262 |
| Aug 4, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 6.00% | 103,788 |
| Jul 31, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.85% | 142,676 |
| Jul 30, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 4.00% | 73,875 |
| Jul 29, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 181,415 |
| Jul 28, 2026 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | -2.86% | 152,178 |
| Jul 27, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 134,346 |
| Jul 24, 2026 | 1.03 | 1.07 | 1.01 | 1.07 | 1.07 | - | 123,272 |
| Jul 23, 2026 | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | 0.94% | 100,110 |
| Jul 22, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | - | 401,357 |
| Jul 21, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | 4.95% | 202,427 |
| Jul 20, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | - | 94,879 |
| Jul 17, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | - | 221,312 |
| Jul 16, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 179,281 |
| Jul 15, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 173,412 |
| Jul 14, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 88,506 |
| Jul 13, 2026 | 1.11 | 1.11 | 1.02 | 1.03 | 1.03 | -5.50% | 234,888 |
| Jul 10, 2026 | 1.12 | 1.14 | 1.05 | 1.09 | 1.09 | -0.91% | 332,704 |
| Jul 9, 2026 | 1.05 | 1.12 | 1.03 | 1.10 | 1.10 | 8.91% | 910,850 |
| Jul 8, 2026 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -0.98% | 245,731 |
| Jul 7, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 217,032 |
| Jul 6, 2026 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 1.96% | 353,898 |
| Jul 3, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 365,828 |
| Jul 2, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 6.38% | 138,839 |
| Jun 30, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -1.05% | 246,730 |
| Jun 29, 2026 | 0.95 | 0.97 | 0.92 | 0.95 | 0.95 | - | 106,230 |
| Jun 26, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 638,374 |
| Jun 25, 2026 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | 1.10% | 187,513 |
| Jun 24, 2026 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | -1.09% | 423,450 |
| Jun 23, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | - | 173,875 |
| Jun 22, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | - | 169,487 |