Skip to main content
Cabral Gold Inc. (TSXV:CBR)
Canada flag Canada · Delayed Price · Currency is CAD
0.710
-0.010 (-1.39%)
At close: Dec 5, 2025

Cabral Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.710.730.670.710.71-1.39%259,235
Dec 4, 20250.710.730.700.720.72-322,714
Dec 3, 20250.720.750.710.720.72-125,617
Dec 2, 20250.730.730.670.720.72-5.26%368,339
Dec 1, 20250.750.780.730.760.76-592,989
Nov 28, 20250.700.780.700.760.7611.76%345,489
Nov 27, 20250.670.690.640.680.68-191,314
Nov 26, 20250.650.690.640.680.687.94%399,884
Nov 25, 20250.590.630.590.630.635.00%278,174
Nov 24, 20250.560.600.560.600.605.26%488,155
Nov 21, 20250.550.570.550.570.57-1.72%194,772
Nov 20, 20250.580.580.550.580.583.57%805,362
Nov 19, 20250.580.580.560.560.56-1.75%44,229
Nov 18, 20250.600.600.570.570.57-166,243
Nov 17, 20250.550.600.550.570.571.79%154,227
Nov 14, 20250.540.570.500.560.56-326,775
Nov 13, 20250.560.590.540.560.56-3.45%351,352
Nov 12, 20250.550.580.540.580.583.57%485,626
Nov 11, 20250.560.570.530.560.561.82%304,700
Nov 10, 20250.590.590.550.550.55-1.79%256,912
Nov 7, 20250.520.580.500.560.567.69%416,515
Nov 6, 20250.530.530.500.520.52-1.89%146,907
Nov 5, 20250.550.550.520.530.531.92%202,369
Nov 4, 20250.550.550.500.520.52-5.45%454,424
Nov 3, 20250.570.580.540.550.55-3.51%170,527
Oct 31, 20250.600.600.570.570.57-3.39%276,942
Oct 30, 20250.580.600.570.590.593.51%283,592
Oct 29, 20250.580.580.560.570.571.79%38,168
Oct 28, 20250.540.570.540.560.56-298,364
Oct 27, 20250.580.590.530.560.56-3.45%238,753
Oct 24, 20250.610.620.580.580.58-364,092
Oct 23, 20250.560.590.560.580.585.45%240,540
Oct 22, 20250.550.580.540.550.55-526,229
Oct 21, 20250.540.570.530.550.55-1.79%667,838
Oct 20, 20250.570.620.550.560.56-1.75%636,839
Oct 17, 20250.560.600.520.570.571.79%1,585,327
Oct 16, 20250.520.600.500.560.5616.67%1,556,457
Oct 15, 20250.470.480.470.480.482.13%49,904
Oct 14, 20250.490.490.470.470.471.08%183,044
Oct 10, 20250.470.490.460.470.470.54%200,575
Oct 9, 20250.480.490.460.460.46-3.65%344,283
Oct 8, 20250.460.480.460.480.485.49%439,712
Oct 7, 20250.460.470.460.460.46-1.09%253,919
Oct 6, 20250.430.460.430.460.465.75%331,142
Oct 3, 20250.450.450.430.440.441.16%52,427
Oct 2, 20250.440.440.410.430.43-2.27%297,451
Oct 1, 20250.460.470.440.440.44-4.35%106,751
Sep 30, 20250.440.470.430.460.46-288,170
Sep 29, 20250.440.470.440.460.462.22%319,481
Sep 26, 20250.430.460.430.450.454.65%185,957
Sep 25, 20250.420.430.420.430.436.17%121,202
Sep 24, 20250.410.420.400.410.41-2.41%174,607
Sep 23, 20250.420.420.410.420.42-1.19%514,071
Sep 22, 20250.440.440.410.420.42-2.33%1,227,061
Sep 19, 20250.430.440.420.430.432.38%88,603
Sep 18, 20250.420.420.420.420.42-107,822
Sep 17, 20250.430.430.420.420.42-1.18%73,004
Sep 16, 20250.430.440.410.430.43-3.41%213,241
Sep 15, 20250.470.480.440.440.44-6.38%187,287
Sep 12, 20250.460.480.450.470.472.17%266,321
Sep 11, 20250.450.460.440.460.462.22%133,850
Sep 10, 20250.450.460.410.450.451.12%236,666
Sep 9, 20250.450.460.430.450.45-244,006
Sep 8, 20250.420.450.420.450.458.54%272,233
Sep 5, 20250.400.410.400.410.412.50%184,785
Sep 4, 20250.400.410.380.400.40-2.44%226,038
Sep 3, 20250.440.450.400.410.41-4.65%390,514
Sep 2, 20250.440.440.420.430.43-122,066
Aug 29, 20250.440.440.430.430.431.18%159,561
Aug 28, 20250.430.440.430.430.431.19%455,384
Aug 27, 20250.420.430.420.420.421.20%198,069
Aug 26, 20250.420.420.410.420.42-136,639
Aug 25, 20250.410.420.410.420.42-1.19%80,995
Aug 22, 20250.410.440.410.420.425.00%153,879
Aug 21, 20250.390.400.390.400.405.26%23,465
Aug 20, 20250.390.400.380.380.38-1.30%138,553
Aug 19, 20250.400.400.390.390.39-4.35%211,417
Aug 18, 20250.410.410.400.400.40-0.62%76,789
Aug 15, 20250.420.420.400.410.41-545,660
Aug 14, 20250.420.420.410.410.41-3.57%112,100
Aug 13, 20250.400.430.400.420.422.44%275,125
Aug 12, 20250.410.410.410.410.41-86,575
Aug 11, 20250.400.410.400.410.411.23%95,292
Aug 8, 20250.420.420.400.410.411.25%66,208
Aug 7, 20250.390.410.390.400.406.67%206,998
Aug 6, 20250.380.400.370.380.38-201,496
Aug 5, 20250.390.400.380.380.38-1.32%56,296
Aug 1, 20250.380.390.370.380.38-86,364
Jul 31, 20250.370.390.350.380.382.70%366,589
Jul 30, 20250.370.380.360.370.37-5.13%189,835
Jul 29, 20250.390.390.360.390.399.86%160,093
Jul 28, 20250.370.370.360.360.36-4.05%141,661
Jul 25, 20250.370.400.360.370.37-1.33%156,118
Jul 24, 20250.390.390.370.380.38-1.32%195,366
Jul 23, 20250.400.400.370.380.38-165,835
Jul 22, 20250.350.380.350.380.3811.76%137,360
Jul 21, 20250.330.370.330.340.343.03%252,604
Jul 18, 20250.330.340.320.330.331.54%88,152
Jul 17, 20250.350.350.320.330.33-1.52%110,162
Jul 16, 20250.330.330.320.330.331.54%73,232