Skip to main content
Cabral Gold Inc. (TSXV:CBR)
Canada flag Canada · Delayed Price · Currency is CAD
0.850
-0.020 (-2.30%)
Apr 28, 2026, 3:59 PM EST

Cabral Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.840.860.830.850.85-2.30%122,978
Apr 27, 20260.870.900.830.870.87-1.14%450,219
Apr 24, 20260.890.910.870.880.88-1.12%157,703
Apr 23, 20260.900.910.860.890.89-1.11%647,555
Apr 22, 20260.910.920.890.900.90-0.55%189,690
Apr 21, 20260.960.960.900.910.91-4.74%517,251
Apr 20, 20261.001.000.950.950.95-3.06%84,522
Apr 17, 20261.001.000.960.980.981.03%611,417
Apr 16, 20260.960.990.950.970.97-181,873
Apr 15, 20260.950.980.940.970.973.19%368,913
Apr 14, 20260.950.970.940.940.942.17%1,324,297
Apr 13, 20260.930.940.920.920.921.66%148,662
Apr 10, 20260.960.960.910.910.91-2.69%1,467,903
Apr 9, 20260.930.950.910.930.932.20%116,125
Apr 8, 20260.970.970.890.910.912.25%315,393
Apr 7, 20260.980.980.880.890.89-5.32%1,210,717
Apr 6, 20260.970.970.930.940.94-3.09%238,789
Apr 2, 20260.910.970.910.970.97-1.02%646,360
Apr 1, 20260.950.990.930.980.984.26%2,493,560
Mar 31, 20260.910.960.910.940.944.44%539,234
Mar 30, 20260.950.950.900.900.90-1.10%290,532
Mar 27, 20260.890.950.870.910.912.25%763,960
Mar 26, 20260.940.940.890.890.89-5.32%1,127,071
Mar 25, 20260.950.970.920.940.94-7.84%4,206,222
Mar 24, 20260.991.080.961.021.026.25%430,812
Mar 23, 20260.881.000.880.960.965.49%602,174
Mar 20, 20260.940.960.880.910.91-7.14%308,991
Mar 19, 20260.970.980.930.980.98-4.85%1,066,307
Mar 18, 20261.081.081.011.031.03-5.50%328,080
Mar 17, 20261.111.141.071.091.09-0.91%297,163
Mar 16, 20261.231.231.071.101.10-8.33%684,080
Mar 13, 20261.281.291.161.201.20-5.51%1,264,420
Mar 12, 20261.151.291.151.271.2716.51%1,268,049
Mar 11, 20261.071.101.031.091.095.31%330,463
Mar 10, 20260.901.080.901.041.0417.61%1,089,670
Mar 9, 20260.850.880.830.880.883.53%149,164
Mar 6, 20260.820.870.810.850.85-164,034
Mar 5, 20260.840.890.810.850.853.66%266,460
Mar 4, 20260.810.840.810.820.82-2.38%92,329
Mar 3, 20260.840.850.800.840.84-6.67%278,797
Mar 2, 20260.900.900.850.900.90-288,370
Feb 27, 20260.900.920.880.900.90-204,252
Feb 26, 20260.920.980.880.900.90-548,819
Feb 25, 20260.820.940.820.900.909.76%725,951
Feb 24, 20260.800.820.800.820.822.50%177,358
Feb 23, 20260.790.810.790.800.803.90%288,695
Feb 20, 20260.780.790.770.770.77-1.28%35,108
Feb 19, 20260.780.800.750.780.782.63%184,953
Feb 18, 20260.740.760.730.760.761.33%425,452
Feb 17, 20260.780.780.740.750.75-78,330
Feb 13, 20260.760.780.740.750.75-1.32%128,171
Feb 12, 20260.790.790.750.760.76-2.56%274,596
Feb 11, 20260.800.810.780.780.78-163,746
Feb 10, 20260.780.800.770.780.782.63%90,126
Feb 9, 20260.740.790.730.760.765.56%252,331
Feb 6, 20260.710.740.710.720.724.35%186,350
Feb 5, 20260.700.720.690.690.69-5.48%147,288
Feb 4, 20260.770.780.730.730.73-5.19%315,007
Feb 3, 20260.720.770.720.770.776.94%271,604
Feb 2, 20260.670.740.660.720.724.35%394,239
Jan 30, 20260.670.690.650.690.69-1.43%455,010
Jan 29, 20260.730.730.680.700.70-4.11%853,479
Jan 28, 20260.750.760.730.730.73-1.35%406,394
Jan 27, 20260.730.750.720.740.741.37%524,479
Jan 26, 20260.750.760.720.730.73-2.67%741,258
Jan 23, 20260.760.770.740.750.75-1.32%332,938
Jan 22, 20260.750.770.750.760.761.33%154,915
Jan 21, 20260.770.770.730.750.75-1.32%201,670
Jan 20, 20260.760.780.760.760.76-1.30%282,745
Jan 19, 20260.800.810.760.770.77-150,904
Jan 16, 20260.760.790.750.770.771.32%112,905
Jan 15, 20260.780.780.750.760.76-2.56%305,964
Jan 14, 20260.810.810.770.780.78-115,083
Jan 13, 20260.820.820.770.780.78-2.50%275,422
Jan 12, 20260.750.860.750.800.8011.11%993,519
Jan 9, 20260.720.740.700.720.722.86%168,205
Jan 8, 20260.700.710.690.700.70-113,328
Jan 7, 20260.690.710.690.700.70-341,414
Jan 6, 20260.710.720.690.700.701.45%185,144
Jan 5, 20260.730.730.690.690.69-153,849
Jan 2, 20260.710.720.690.690.69-227,638
Dec 31, 20250.720.720.690.690.69-2.82%62,134
Dec 30, 20250.720.730.700.710.71-90,432
Dec 29, 20250.750.750.670.710.71-5.33%435,673
Dec 24, 20250.750.760.740.750.75-3.85%124,486
Dec 23, 20250.760.800.730.780.784.00%204,360
Dec 22, 20250.760.770.730.750.751.35%194,075
Dec 19, 20250.710.750.700.740.744.23%190,071
Dec 18, 20250.710.720.690.710.714.41%127,069
Dec 17, 20250.720.730.680.680.68-4.23%171,401
Dec 16, 20250.730.740.700.710.71-4.05%149,362
Dec 15, 20250.750.750.730.740.74-221,348
Dec 12, 20250.760.760.730.740.74-1.33%115,710
Dec 11, 20250.700.770.700.750.754.17%310,008
Dec 10, 20250.710.720.690.720.721.41%86,739
Dec 9, 20250.700.710.670.710.715.97%65,925
Dec 8, 20250.710.710.670.670.67-5.63%219,843
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