Cabral Gold Inc. (TSXV:CBR)
Canada · Delayed Price · Currency is CAD 1.230
+0.040 (3.36%)
Aug 11, 2026, 3:59 PM EST
Cabral Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |