Cabral Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	0.98	1.01	0.98	1.00	1.00	1.01%	506,525
May 8, 2026	0.99	0.99	0.97	0.99	0.99	4.21%	109,174
May 7, 2026	0.97	1.00	0.94	0.95	0.95	2.15%	345,529
May 6, 2026	0.93	0.98	0.91	0.93	0.93	3.33%	240,192
May 5, 2026	0.89	0.93	0.89	0.90	0.90	1.12%	133,133
May 4, 2026	0.91	0.93	0.89	0.89	0.89	-3.26%	122,954
May 1, 2026	0.91	0.94	0.90	0.92	0.92	-2.13%	135,160
Apr 30, 2026	0.90	0.94	0.88	0.94	0.94	4.44%	422,534
Apr 29, 2026	0.81	0.92	0.81	0.90	0.90	5.88%	394,339
Apr 28, 2026	0.84	0.86	0.83	0.85	0.85	-2.30%	122,978
Apr 27, 2026	0.87	0.90	0.83	0.87	0.87	-1.14%	450,219
Apr 24, 2026	0.89	0.91	0.87	0.88	0.88	-1.12%	157,703
Apr 23, 2026	0.90	0.91	0.86	0.89	0.89	-1.11%	647,555
Apr 22, 2026	0.91	0.92	0.89	0.90	0.90	-0.55%	189,690
Apr 21, 2026	0.96	0.96	0.90	0.91	0.91	-4.74%	517,251
Apr 20, 2026	1.00	1.00	0.95	0.95	0.95	-3.06%	84,522
Apr 17, 2026	1.00	1.00	0.96	0.98	0.98	1.03%	611,417
Apr 16, 2026	0.96	0.99	0.95	0.97	0.97	-	181,873
Apr 15, 2026	0.95	0.98	0.94	0.97	0.97	3.19%	368,913
Apr 14, 2026	0.95	0.97	0.94	0.94	0.94	2.17%	1,324,297
Apr 13, 2026	0.93	0.94	0.92	0.92	0.92	1.66%	148,662
Apr 10, 2026	0.96	0.96	0.91	0.91	0.91	-2.69%	1,467,903
Apr 9, 2026	0.93	0.95	0.91	0.93	0.93	2.20%	116,125
Apr 8, 2026	0.97	0.97	0.89	0.91	0.91	2.25%	315,393
Apr 7, 2026	0.98	0.98	0.88	0.89	0.89	-5.32%	1,210,717
Apr 6, 2026	0.97	0.97	0.93	0.94	0.94	-3.09%	238,789
Apr 2, 2026	0.91	0.97	0.91	0.97	0.97	-1.02%	646,360
Apr 1, 2026	0.95	0.99	0.93	0.98	0.98	4.26%	2,493,560
Mar 31, 2026	0.91	0.96	0.91	0.94	0.94	4.44%	539,234
Mar 30, 2026	0.95	0.95	0.90	0.90	0.90	-1.10%	290,532
Mar 27, 2026	0.89	0.95	0.87	0.91	0.91	2.25%	763,960
Mar 26, 2026	0.94	0.94	0.89	0.89	0.89	-5.32%	1,127,071
Mar 25, 2026	0.95	0.97	0.92	0.94	0.94	-7.84%	4,206,222
Mar 24, 2026	0.99	1.08	0.96	1.02	1.02	6.25%	430,812
Mar 23, 2026	0.88	1.00	0.88	0.96	0.96	5.49%	602,174
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