Cabral Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.85	0.88	0.83	0.88	0.88	3.53%	149,164
Mar 6, 2026	0.82	0.87	0.81	0.85	0.85	-	164,034
Mar 5, 2026	0.84	0.89	0.81	0.85	0.85	3.66%	266,460
Mar 4, 2026	0.81	0.84	0.81	0.82	0.82	-2.38%	92,329
Mar 3, 2026	0.84	0.85	0.80	0.84	0.84	-6.67%	278,797
Mar 2, 2026	0.90	0.90	0.85	0.90	0.90	-	288,370
Feb 27, 2026	0.90	0.92	0.88	0.90	0.90	-	204,252
Feb 26, 2026	0.92	0.98	0.88	0.90	0.90	-	548,819
Feb 25, 2026	0.82	0.94	0.82	0.90	0.90	9.76%	725,951
Feb 24, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	177,358
Feb 23, 2026	0.79	0.81	0.79	0.80	0.80	3.90%	288,695
Feb 20, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	35,108
Feb 19, 2026	0.78	0.80	0.75	0.78	0.78	2.63%	184,953
Feb 18, 2026	0.74	0.76	0.73	0.76	0.76	1.33%	425,452
Feb 17, 2026	0.78	0.78	0.74	0.75	0.75	-	78,330
Feb 13, 2026	0.76	0.78	0.74	0.75	0.75	-1.32%	128,171
Feb 12, 2026	0.79	0.79	0.75	0.76	0.76	-2.56%	274,596
Feb 11, 2026	0.80	0.81	0.78	0.78	0.78	-	163,746
Feb 10, 2026	0.78	0.80	0.77	0.78	0.78	2.63%	90,126
Feb 9, 2026	0.74	0.79	0.73	0.76	0.76	5.56%	252,331
Feb 6, 2026	0.71	0.74	0.71	0.72	0.72	4.35%	186,350
Feb 5, 2026	0.70	0.72	0.69	0.69	0.69	-5.48%	147,288
Feb 4, 2026	0.77	0.78	0.73	0.73	0.73	-5.19%	315,007
Feb 3, 2026	0.72	0.77	0.72	0.77	0.77	6.94%	271,604
Feb 2, 2026	0.67	0.74	0.66	0.72	0.72	4.35%	394,239
Jan 30, 2026	0.67	0.69	0.65	0.69	0.69	-1.43%	455,010
Jan 29, 2026	0.73	0.73	0.68	0.70	0.70	-4.11%	853,479
Jan 28, 2026	0.75	0.76	0.73	0.73	0.73	-1.35%	406,394
Jan 27, 2026	0.73	0.75	0.72	0.74	0.74	1.37%	524,479
Jan 26, 2026	0.75	0.76	0.72	0.73	0.73	-2.67%	741,258
Jan 23, 2026	0.76	0.77	0.74	0.75	0.75	-1.32%	332,938
Jan 22, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	154,915
Jan 21, 2026	0.77	0.77	0.73	0.75	0.75	-1.32%	201,670
Jan 20, 2026	0.76	0.78	0.76	0.76	0.76	-1.30%	282,745
Jan 19, 2026	0.80	0.81	0.76	0.77	0.77	-	150,904
Jan 16, 2026	0.76	0.79	0.75	0.77	0.77	1.32%	112,905
Jan 15, 2026	0.78	0.78	0.75	0.76	0.76	-2.56%	305,964
Jan 14, 2026	0.81	0.81	0.77	0.78	0.78	-	115,083
Jan 13, 2026	0.82	0.82	0.77	0.78	0.78	-2.50%	275,422
Jan 12, 2026	0.75	0.86	0.75	0.80	0.80	11.11%	993,519
Jan 9, 2026	0.72	0.74	0.70	0.72	0.72	2.86%	168,205
Jan 8, 2026	0.70	0.71	0.69	0.70	0.70	-	113,328
Jan 7, 2026	0.69	0.71	0.69	0.70	0.70	-	341,414
Jan 6, 2026	0.71	0.72	0.69	0.70	0.70	1.45%	185,144
Jan 5, 2026	0.73	0.73	0.69	0.69	0.69	-	153,849
Jan 2, 2026	0.71	0.72	0.69	0.69	0.69	-	227,638
Dec 31, 2025	0.72	0.72	0.69	0.69	0.69	-2.82%	62,134
Dec 30, 2025	0.72	0.73	0.70	0.71	0.71	-	90,432
Dec 29, 2025	0.75	0.75	0.67	0.71	0.71	-5.33%	435,673
Dec 24, 2025	0.75	0.76	0.74	0.75	0.75	-3.85%	124,486
Dec 23, 2025	0.76	0.80	0.73	0.78	0.78	4.00%	204,360
Dec 22, 2025	0.76	0.77	0.73	0.75	0.75	1.35%	194,075
Dec 19, 2025	0.71	0.75	0.70	0.74	0.74	4.23%	190,071
Dec 18, 2025	0.71	0.72	0.69	0.71	0.71	4.41%	127,069
Dec 17, 2025	0.72	0.73	0.68	0.68	0.68	-4.23%	171,401
Dec 16, 2025	0.73	0.74	0.70	0.71	0.71	-4.05%	149,362
Dec 15, 2025	0.75	0.75	0.73	0.74	0.74	-	221,348
Dec 12, 2025	0.76	0.76	0.73	0.74	0.74	-1.33%	115,710
Dec 11, 2025	0.70	0.77	0.70	0.75	0.75	4.17%	310,008
Dec 10, 2025	0.71	0.72	0.69	0.72	0.72	1.41%	86,739
Dec 9, 2025	0.70	0.71	0.67	0.71	0.71	5.97%	65,925
Dec 8, 2025	0.71	0.71	0.67	0.67	0.67	-5.63%	219,843
Dec 5, 2025	0.71	0.73	0.67	0.71	0.71	-1.39%	259,235
Dec 4, 2025	0.71	0.73	0.70	0.72	0.72	-	322,714
Dec 3, 2025	0.72	0.75	0.71	0.72	0.72	-	125,617
Dec 2, 2025	0.73	0.73	0.67	0.72	0.72	-5.26%	368,339
Dec 1, 2025	0.75	0.78	0.73	0.76	0.76	-	592,989
Nov 28, 2025	0.70	0.78	0.70	0.76	0.76	11.76%	345,489
Nov 27, 2025	0.67	0.69	0.64	0.68	0.68	-	191,314
Nov 26, 2025	0.65	0.69	0.64	0.68	0.68	7.94%	399,884
Nov 25, 2025	0.59	0.63	0.59	0.63	0.63	5.00%	278,174
Nov 24, 2025	0.56	0.60	0.56	0.60	0.60	5.26%	488,155
Nov 21, 2025	0.55	0.57	0.55	0.57	0.57	-1.72%	194,772
Nov 20, 2025	0.58	0.58	0.55	0.58	0.58	3.57%	805,362
Nov 19, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	44,229
Nov 18, 2025	0.60	0.60	0.57	0.57	0.57	-	166,243
Nov 17, 2025	0.55	0.60	0.55	0.57	0.57	1.79%	154,227
Nov 14, 2025	0.54	0.57	0.50	0.56	0.56	-	326,775
Nov 13, 2025	0.56	0.59	0.54	0.56	0.56	-3.45%	351,352
Nov 12, 2025	0.55	0.58	0.54	0.58	0.58	3.57%	485,626
Nov 11, 2025	0.56	0.57	0.53	0.56	0.56	1.82%	304,700
Nov 10, 2025	0.59	0.59	0.55	0.55	0.55	-1.79%	256,912
Nov 7, 2025	0.52	0.58	0.50	0.56	0.56	7.69%	416,515
Nov 6, 2025	0.53	0.53	0.50	0.52	0.52	-1.89%	146,907
Nov 5, 2025	0.55	0.55	0.52	0.53	0.53	1.92%	202,369
Nov 4, 2025	0.55	0.55	0.50	0.52	0.52	-5.45%	454,424
Nov 3, 2025	0.57	0.58	0.54	0.55	0.55	-3.51%	170,527
Oct 31, 2025	0.60	0.60	0.57	0.57	0.57	-3.39%	276,942
Oct 30, 2025	0.58	0.60	0.57	0.59	0.59	3.51%	283,592
Oct 29, 2025	0.58	0.58	0.56	0.57	0.57	1.79%	38,168
Oct 28, 2025	0.54	0.57	0.54	0.56	0.56	-	298,364
Oct 27, 2025	0.58	0.59	0.53	0.56	0.56	-3.45%	238,753
Oct 24, 2025	0.61	0.62	0.58	0.58	0.58	-	364,092
Oct 23, 2025	0.56	0.59	0.56	0.58	0.58	5.45%	240,540
Oct 22, 2025	0.55	0.58	0.54	0.55	0.55	-	526,229
Oct 21, 2025	0.54	0.57	0.53	0.55	0.55	-1.79%	667,838
Oct 20, 2025	0.57	0.62	0.55	0.56	0.56	-1.75%	636,839
Oct 17, 2025	0.56	0.60	0.52	0.57	0.57	1.79%	1,585,327
Oct 16, 2025	0.52	0.60	0.50	0.56	0.56	16.67%	1,556,457
Oct 15, 2025	0.47	0.48	0.47	0.48	0.48	2.13%	49,904