Cabral Gold Inc. (FRA:C3J)
Germany
· Delayed Price · Currency is EUR 0.432
+0.002 (0.47%)
At close: Dec 5, 2025
Cabral Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Dec 4, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -6.11% | 141,509 |
| Dec 3, 2025 | 0.43 | 0.48 | 0.43 | 0.46 | 0.46 | 0.44% | 40,000 |
| Dec 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | 3,200 |
| Dec 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 7.48% | - |
| Nov 28, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -0.47% | 4,000 |
| Nov 27, 2025 | 0.36 | 0.43 | 0.36 | 0.43 | 0.43 | 13.16% | 35,000 |
| Nov 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | - |
| Nov 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.26% | - |
| Nov 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.01% | - |
| Nov 21, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 20, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -3.49% | - |
| Nov 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.49% | - |
| Nov 18, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 8.98% | 5,200 |
| Nov 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.38% | - |
| Nov 14, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -8.57% | - |
| Nov 13, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 3.55% | - |
| Nov 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.42% | - |
| Nov 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | - |
| Nov 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 9.68% | - |
| Nov 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.27% | - |
| Nov 6, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.48% | - |
| Nov 5, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.87% | - |
| Nov 4, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -9.88% | - |
| Nov 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.27% | - |
| Oct 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.73% | - |
| Oct 30, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | - |
| Oct 29, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 2.37% | - |
| Oct 28, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.81% | - |
| Oct 27, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.60% | - |
| Oct 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.58% | - |
| Oct 23, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.85% | - |
| Oct 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -6.78% | 10,000 |
| Oct 21, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 3.51% | 9,484 |
| Oct 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.01% | - |
| Oct 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -7.78% | - |
| Oct 16, 2025 | 0.29 | 0.36 | 0.29 | 0.36 | 0.36 | 28.57% | 2,900 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | - |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.07% | - |
| Oct 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.13% | - |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.76% | - |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.11% | - |
| Oct 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.40% | - |
| Oct 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 13.95% | 150 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.57% | - |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.42% | - |
| Oct 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -6.77% | - |
| Oct 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.92% | - |
| Sep 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.01% | - |
| Sep 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.10% | - |
| Sep 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.50% | - |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Sep 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Sep 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.58% | - |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.60% | 10,000 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.82% | - |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.09% | - |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.68% | - |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Sep 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.53% | - |
| Sep 8, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 9.17% | 2,000 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | - |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.21% | - |
| Sep 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.35% | - |
| Sep 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | - |
| Sep 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.59% | - |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.04% | - |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | - |
| Aug 21, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.13% | 4,867 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.31% | - |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.97% | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.67% | - |
| Aug 13, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.87% | 1,425 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Aug 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.31% | 7,500 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.08% | - |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Aug 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | - |
| Aug 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Aug 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | - |
| Aug 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65% | - |
| Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Jul 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 4.59% | - |
| Jul 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.81% | - |
| Jul 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.08% | - |
| Jul 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | - |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.75% | - |
| Jul 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.55% | - |
| Jul 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.07% | - |