Cabral Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	165,860
Jun 18, 2026	0.99	0.99	0.92	0.93	0.93	-2.11%	260,605
Jun 17, 2026	1.00	1.02	0.95	0.95	0.95	-5.00%	817,980
Jun 16, 2026	1.00	1.00	0.97	1.00	1.00	2.04%	196,748
Jun 15, 2026	1.00	1.05	0.98	0.98	0.98	3.16%	372,723
Jun 12, 2026	0.94	1.00	0.93	0.95	0.95	3.26%	1,331,466
Jun 11, 2026	0.86	0.94	0.86	0.92	0.92	9.52%	534,575
Jun 10, 2026	0.84	0.84	0.82	0.84	0.84	1.20%	235,139
Jun 9, 2026	0.90	0.90	0.83	0.83	0.83	-3.49%	241,901
Jun 8, 2026	0.85	0.89	0.84	0.86	0.86	-	231,771
Jun 5, 2026	0.90	0.90	0.83	0.86	0.86	-6.01%	536,078
Jun 4, 2026	0.95	0.95	0.91	0.92	0.92	-3.68%	304,688
Jun 3, 2026	0.96	0.96	0.92	0.95	0.95	-1.04%	201,483
Jun 2, 2026	0.93	1.03	0.91	0.96	0.96	10.34%	1,010,127
Jun 1, 2026	0.89	0.92	0.86	0.87	0.87	-3.33%	310,864
May 29, 2026	0.94	0.94	0.87	0.90	0.90	-	330,466
May 28, 2026	0.87	0.91	0.87	0.90	0.90	3.45%	466,141
May 27, 2026	0.93	0.93	0.87	0.87	0.87	-5.43%	327,603
May 26, 2026	0.93	0.94	0.90	0.92	0.92	3.37%	313,357
May 25, 2026	0.92	0.93	0.89	0.89	0.89	2.30%	114,799
May 22, 2026	0.90	0.91	0.87	0.87	0.87	-4.40%	151,332
May 21, 2026	0.98	0.98	0.90	0.91	0.91	-4.21%	192,592
May 20, 2026	0.90	0.95	0.90	0.95	0.95	3.26%	116,465
May 19, 2026	0.98	0.98	0.91	0.92	0.92	-6.12%	381,038
May 15, 2026	0.97	1.00	0.94	0.98	0.98	-4.85%	538,506
May 14, 2026	1.00	1.04	0.97	1.03	1.03	0.98%	349,998
May 13, 2026	1.02	1.06	0.99	1.02	1.02	2.00%	230,208
May 12, 2026	1.00	1.01	0.98	1.00	1.00	-	264,459