Cabral Gold Inc. (TSXV:CBR)
Canada · Delayed Price · Currency is CAD 1.080
-0.070 (-6.09%)
Oct 30, 2026, 3:59 PM EDT
Cabral Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -6.09% | 424,621 |
| Oct 29, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | - | 86,870 |
| Oct 28, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -3.36% | 400,505 |
| Oct 27, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 137,764 |
| Oct 26, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | 0.87% | 1,006,209 |
| Oct 23, 2026 | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | - | 410,625 |
| Oct 22, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -8.00% | 456,460 |
| Oct 21, 2026 | 1.28 | 1.29 | 1.23 | 1.25 | 1.25 | -3.85% | 247,188 |
| Oct 20, 2026 | 1.31 | 1.31 | 1.26 | 1.30 | 1.30 | -1.52% | 714,326 |
| Oct 19, 2026 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -1.49% | 277,731 |
| Oct 16, 2026 | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | -0.74% | 220,524 |
| Oct 15, 2026 | 1.31 | 1.36 | 1.30 | 1.35 | 1.35 | 2.27% | 182,254 |
| Oct 14, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 257,646 |
| Oct 13, 2026 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -2.86% | 327,470 |
| Oct 9, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 380,372 |
| Oct 8, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 221,267 |
| Oct 7, 2026 | 1.47 | 1.48 | 1.40 | 1.40 | 1.40 | -6.67% | 951,887 |
| Oct 6, 2026 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | -3.23% | 255,864 |
| Oct 5, 2026 | 1.57 | 1.59 | 1.51 | 1.55 | 1.55 | -0.32% | 809,799 |
| Oct 2, 2026 | 1.59 | 1.60 | 1.52 | 1.56 | 1.56 | -0.96% | 469,402 |
| Oct 1, 2026 | 1.62 | 1.62 | 1.53 | 1.57 | 1.57 | -1.88% | 563,963 |
| Sep 30, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | 1.27% | 832,894 |
| Sep 29, 2026 | 1.59 | 1.62 | 1.55 | 1.58 | 1.58 | - | 488,378 |
| Sep 28, 2026 | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | -1.86% | 587,426 |
| Sep 25, 2026 | 1.58 | 1.63 | 1.54 | 1.61 | 1.61 | 1.90% | 401,533 |
| Sep 24, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -2.47% | 189,644 |
| Sep 23, 2026 | 1.68 | 1.68 | 1.57 | 1.62 | 1.62 | -2.41% | 434,784 |
| Sep 22, 2026 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | 6.41% | 461,474 |
| Sep 21, 2026 | 1.56 | 1.56 | 1.51 | 1.56 | 1.56 | 0.65% | 109,686 |
| Sep 18, 2026 | 1.48 | 1.55 | 1.46 | 1.55 | 1.55 | 4.73% | 580,276 |
| Sep 17, 2026 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -0.67% | 257,150 |
| Sep 16, 2026 | 1.52 | 1.53 | 1.45 | 1.49 | 1.49 | 1.36% | 925,208 |
| Sep 15, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 613,684 |
| Sep 14, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -3.23% | 302,606 |
| Sep 11, 2026 | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | 0.65% | 380,001 |
| Sep 10, 2026 | 1.50 | 1.59 | 1.49 | 1.54 | 1.54 | 4.05% | 1,237,721 |
| Sep 9, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 256,963 |
| Sep 8, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | - | 489,214 |
| Sep 4, 2026 | 1.46 | 1.50 | 1.43 | 1.49 | 1.49 | -1.32% | 425,499 |
| Sep 3, 2026 | 1.45 | 1.51 | 1.42 | 1.51 | 1.51 | 4.86% | 263,400 |
| Sep 2, 2026 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 3.60% | 165,041 |
| Sep 1, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -3.47% | 169,666 |
| 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 |