Advertisement
U.S. Markets closed

Cabral Gold Inc. (CBR.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.2500+0.0050 (+2.04%)
At close: 03:17PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20240.24500.25500.24000.25000.2500112,931
Nov 25, 20240.25000.25000.24000.24500.2450175,697
Nov 22, 20240.25000.25500.25000.25000.250018,480
Nov 21, 20240.25500.26000.25500.25500.255024,254
Nov 20, 20240.26000.26000.25000.26000.260017,277
Nov 19, 20240.26500.27500.24500.27500.2750214,293
Nov 18, 20240.24500.27500.24500.27000.2700422,792
Nov 15, 20240.23500.24500.23500.24000.2400139,972
Nov 14, 20240.22500.24000.22500.23500.2350209,802
Nov 13, 20240.22500.24000.22500.22500.225085,458
Nov 12, 20240.24000.24500.22500.23000.2300224,996
Nov 11, 20240.26500.27000.24000.24000.2400512,642
Nov 08, 20240.28500.28500.26500.27500.2750156,366
Nov 07, 20240.29500.29500.28000.28500.2850182,958
Nov 06, 20240.29500.30000.27000.28500.2850356,699
Nov 05, 20240.31500.32000.30000.30000.3000165,750
Nov 04, 20240.30500.31500.30000.31500.3150130,900
Nov 01, 20240.31000.32000.31000.31500.3150168,937
Oct 31, 20240.31500.32000.29500.31000.3100271,294
Oct 30, 20240.34000.34000.31500.31500.3150182,267
Oct 29, 20240.32000.34000.32000.34000.3400128,503
Oct 28, 20240.31500.33000.31500.32500.3250160,753
Oct 25, 20240.31500.32000.30000.30000.3000265,437
Oct 24, 20240.31000.33000.31000.32000.3200221,633
Oct 23, 20240.33000.33000.31000.32000.3200322,860
Oct 22, 20240.32500.34000.31500.33000.3300377,328
Oct 21, 20240.38500.38500.31500.32000.3200817,373
Oct 18, 20240.34500.38000.34000.38000.3800302,599
Oct 17, 20240.34500.36000.34000.34500.3450117,977
Oct 16, 20240.33500.35000.33500.33500.335064,436
Oct 15, 20240.34500.35000.33000.34500.3450168,031
Oct 11, 20240.32000.35500.32000.35500.3550251,110
Oct 10, 20240.31500.33000.31000.33000.3300226,811
Oct 09, 20240.30000.31500.30000.31500.315089,060
Oct 08, 20240.32000.32000.31000.31000.310022,765
Oct 07, 20240.32000.33000.32000.33000.3300117,653
Oct 04, 20240.31500.32500.31500.32500.325097,329
Oct 03, 20240.29000.32000.29000.32000.320022,835
Oct 02, 20240.29500.31500.29000.31500.315061,150
Oct 01, 20240.30000.31500.29000.29500.295054,182
Sep 30, 20240.30000.30000.28500.29500.295033,692
Sep 27, 20240.30500.30500.29000.30000.300077,546
Sep 26, 20240.31500.31500.30500.30500.305036,438
Sep 25, 20240.31000.31500.30500.30500.305024,373
Sep 24, 20240.32000.32500.29500.30500.3050659,353
Sep 23, 20240.32000.33000.32000.33000.3300118,220
Sep 20, 20240.31500.33500.31000.33000.3300257,570
Sep 19, 20240.34000.34000.31000.31500.315036,049
Sep 18, 20240.31000.33500.31000.32000.3200165,315
Sep 17, 20240.33500.34000.32500.32500.3250354,000
Sep 16, 20240.33500.34500.33000.34000.3400107,999
Sep 13, 20240.30000.33500.30000.33000.3300330,259
Sep 12, 20240.30000.32000.30000.31500.3150159,333
Sep 11, 20240.30000.30000.29000.29000.290025,500
Sep 10, 20240.29500.30000.28000.28000.280090,993
Sep 09, 20240.29000.30000.29000.30000.300042,586
Sep 06, 20240.28000.29500.27500.29000.2900220,949
Sep 05, 20240.28500.29000.27500.27500.275072,417
Sep 04, 20240.29500.29500.28500.28500.285082,116
Sep 03, 20240.30000.31000.29000.30000.300070,817
Aug 30, 20240.31500.31500.30500.31000.310063,029
Aug 29, 20240.30000.31500.29000.31500.315098,500
Aug 28, 20240.31000.31500.29500.30000.300080,723
Aug 27, 20240.32000.32500.30750.31000.3100149,192
Aug 26, 20240.31500.32500.31500.32000.3200260,469
Aug 23, 20240.32000.32000.31500.32000.3200143,969
Aug 22, 20240.34500.35000.31000.31000.3100257,331
Aug 21, 20240.35000.35000.34000.34500.345086,726
Aug 20, 20240.35000.36000.34500.35000.3500214,374
Aug 19, 20240.33500.36500.33500.35000.3500608,242
Aug 16, 20240.32500.33000.32000.33000.3300137,828
Aug 15, 20240.31000.32000.31000.32000.320045,195
Aug 14, 20240.32500.32500.32500.32500.3250-
Aug 13, 20240.32500.33000.32000.32500.3250162,755
Aug 12, 20240.33000.33000.32000.32500.325096,751
Aug 09, 20240.30500.32000.30500.31500.315093,099
Aug 08, 20240.29500.31000.29500.30000.300053,532
Aug 07, 20240.32000.32000.28000.29500.295098,351
Aug 06, 20240.31500.31500.29500.31000.3100186,254
Aug 02, 20240.32500.33500.32500.32500.3250224,638
Aug 01, 20240.32500.34500.32500.33000.3300226,959
Jul 31, 20240.31000.32500.31000.32500.3250257,700
Jul 30, 20240.31500.32000.30500.31000.310040,355
Jul 29, 20240.32500.32500.30500.32000.3200147,652
Jul 26, 20240.31000.32500.31000.31000.310084,955
Jul 25, 20240.29000.33000.29000.30500.3050168,235
Jul 24, 20240.29000.31000.29000.30000.3000108,500
Jul 23, 20240.27500.28500.27500.28500.285022,924
Jul 22, 20240.28500.28500.27000.28000.280099,370
Jul 19, 20240.29000.31000.29000.29000.290094,700
Jul 18, 20240.31000.31000.28500.30000.3000191,707
Jul 17, 20240.32000.33000.31500.32000.3200509,223
Jul 16, 20240.30500.32500.30500.31500.3150145,077
Jul 15, 20240.29500.30500.29000.30500.3050188,973
Jul 12, 20240.28500.29500.28500.29500.295028,646
Jul 11, 20240.27500.28000.26500.28000.2800157,625
Jul 10, 20240.27500.28000.27000.27000.270047,573
Jul 09, 20240.27000.27000.27000.27000.270033,335
Jul 08, 20240.27000.28500.26500.28000.2800121,978
Jul 05, 20240.25000.27000.25000.26500.2650336,758
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...