Nvidia stock hits another record as Wall Street stays bullish

Cabral Gold Inc. (CBR.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.3200

-0.0600

(-15.79%)

At close: 03:57PM EDT

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 21, 2024	0.3850	0.3850	0.3150	0.3200	0.3200	817,373
Oct 18, 2024	0.3450	0.3800	0.3400	0.3800	0.3800	302,599
Oct 17, 2024	0.3450	0.3600	0.3400	0.3450	0.3450	117,977
Oct 16, 2024	0.3350	0.3500	0.3350	0.3350	0.3350	64,436
Oct 15, 2024	0.3450	0.3500	0.3300	0.3450	0.3450	168,031
Oct 11, 2024	0.3200	0.3550	0.3200	0.3550	0.3550	251,110
Oct 10, 2024	0.3150	0.3300	0.3100	0.3300	0.3300	226,811
Oct 09, 2024	0.3000	0.3150	0.3000	0.3150	0.3150	89,060
Oct 08, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	22,765
Oct 07, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	117,653
Oct 04, 2024	0.3150	0.3250	0.3150	0.3250	0.3250	97,329
Oct 03, 2024	0.2900	0.3200	0.2900	0.3200	0.3200	22,835
Oct 02, 2024	0.2950	0.3150	0.2900	0.3150	0.3150	61,150
Oct 01, 2024	0.3000	0.3150	0.2900	0.2950	0.2950	54,182
Sep 30, 2024	0.3000	0.3000	0.2850	0.2950	0.2950	33,692
Sep 27, 2024	0.3050	0.3050	0.2900	0.3000	0.3000	77,546
Sep 26, 2024	0.3150	0.3150	0.3050	0.3050	0.3050	36,438
Sep 25, 2024	0.3100	0.3150	0.3050	0.3050	0.3050	24,373
Sep 24, 2024	0.3200	0.3250	0.2950	0.3050	0.3050	659,353
Sep 23, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	118,220
Sep 20, 2024	0.3150	0.3350	0.3100	0.3300	0.3300	257,570
Sep 19, 2024	0.3400	0.3400	0.3100	0.3150	0.3150	36,049
Sep 18, 2024	0.3100	0.3350	0.3100	0.3200	0.3200	165,315
Sep 17, 2024	0.3350	0.3400	0.3250	0.3250	0.3250	354,000
Sep 16, 2024	0.3350	0.3450	0.3300	0.3400	0.3400	107,999
Sep 13, 2024	0.3000	0.3350	0.3000	0.3300	0.3300	330,259
Sep 12, 2024	0.3000	0.3200	0.3000	0.3150	0.3150	159,333
Sep 11, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	25,500
Sep 10, 2024	0.2950	0.3000	0.2800	0.2800	0.2800	90,993
Sep 09, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	42,586
Sep 06, 2024	0.2800	0.2950	0.2750	0.2900	0.2900	220,949
Sep 05, 2024	0.2850	0.2900	0.2750	0.2750	0.2750	72,417
Sep 04, 2024	0.2950	0.2950	0.2850	0.2850	0.2850	82,116
Sep 03, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	70,817
Aug 30, 2024	0.3150	0.3150	0.3050	0.3100	0.3100	63,029
Aug 29, 2024	0.3000	0.3150	0.2900	0.3150	0.3150	98,500
Aug 28, 2024	0.3100	0.3150	0.2950	0.3000	0.3000	80,723
Aug 27, 2024	0.3200	0.3250	0.3075	0.3100	0.3100	149,192
Aug 26, 2024	0.3150	0.3250	0.3150	0.3200	0.3200	260,469
Aug 23, 2024	0.3200	0.3200	0.3150	0.3200	0.3200	143,969
Aug 22, 2024	0.3450	0.3500	0.3100	0.3100	0.3100	257,331
Aug 21, 2024	0.3500	0.3500	0.3400	0.3450	0.3450	86,726
Aug 20, 2024	0.3500	0.3600	0.3450	0.3500	0.3500	214,374
Aug 19, 2024	0.3350	0.3650	0.3350	0.3500	0.3500	608,242
Aug 16, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	137,828
Aug 15, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	45,195
Aug 14, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Aug 13, 2024	0.3250	0.3300	0.3200	0.3250	0.3250	162,755
Aug 12, 2024	0.3300	0.3300	0.3200	0.3250	0.3250	96,751
Aug 09, 2024	0.3050	0.3200	0.3050	0.3150	0.3150	93,099
Aug 08, 2024	0.2950	0.3100	0.2950	0.3000	0.3000	53,532
Aug 07, 2024	0.3200	0.3200	0.2800	0.2950	0.2950	98,351
Aug 06, 2024	0.3150	0.3150	0.2950	0.3100	0.3100	186,254
Aug 02, 2024	0.3250	0.3350	0.3250	0.3250	0.3250	224,638
Aug 01, 2024	0.3250	0.3450	0.3250	0.3300	0.3300	226,959
Jul 31, 2024	0.3100	0.3250	0.3100	0.3250	0.3250	257,700
Jul 30, 2024	0.3150	0.3200	0.3050	0.3100	0.3100	40,355
Jul 29, 2024	0.3250	0.3250	0.3050	0.3200	0.3200	147,652
Jul 26, 2024	0.3100	0.3250	0.3100	0.3100	0.3100	84,955
Jul 25, 2024	0.2900	0.3300	0.2900	0.3050	0.3050	168,235
Jul 24, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	108,500
Jul 23, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	22,924
Jul 22, 2024	0.2850	0.2850	0.2700	0.2800	0.2800	99,370
Jul 19, 2024	0.2900	0.3100	0.2900	0.2900	0.2900	94,700
Jul 18, 2024	0.3100	0.3100	0.2850	0.3000	0.3000	191,707
Jul 17, 2024	0.3200	0.3300	0.3150	0.3200	0.3200	509,223
Jul 16, 2024	0.3050	0.3250	0.3050	0.3150	0.3150	145,077
Jul 15, 2024	0.2950	0.3050	0.2900	0.3050	0.3050	188,973
Jul 12, 2024	0.2850	0.2950	0.2850	0.2950	0.2950	28,646
Jul 11, 2024	0.2750	0.2800	0.2650	0.2800	0.2800	157,625
Jul 10, 2024	0.2750	0.2800	0.2700	0.2700	0.2700	47,573
Jul 09, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	33,335
Jul 08, 2024	0.2700	0.2850	0.2650	0.2800	0.2800	121,978
Jul 05, 2024	0.2500	0.2700	0.2500	0.2650	0.2650	336,758
Jul 04, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	133,500
Jul 03, 2024	0.2650	0.2650	0.2600	0.2650	0.2650	192,291
Jul 02, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	23,358
Jun 28, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	47,276
Jun 27, 2024	0.2350	0.2550	0.2350	0.2450	0.2450	38,928
Jun 26, 2024	0.2500	0.2550	0.2400	0.2500	0.2500	111,814
Jun 25, 2024	0.2650	0.2850	0.2500	0.2550	0.2550	163,859
Jun 24, 2024	0.2800	0.2800	0.2750	0.2800	0.2800	45,419
Jun 21, 2024	0.2700	0.2850	0.2700	0.2750	0.2750	27,142
Jun 20, 2024	0.2700	0.2800	0.2700	0.2750	0.2750	33,332
Jun 19, 2024	0.2750	0.2750	0.2700	0.2750	0.2750	13,472
Jun 18, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	26,906
Jun 17, 2024	0.2900	0.3000	0.2750	0.2800	0.2800	149,841
Jun 14, 2024	0.2850	0.2850	0.2750	0.2750	0.2750	34,724
Jun 13, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	42,299
Jun 12, 2024	0.2900	0.3000	0.2900	0.2950	0.2950	29,600
Jun 11, 2024	0.3000	0.3000	0.2850	0.2900	0.2900	64,200
Jun 10, 2024	0.3000	0.3000	0.2850	0.2850	0.2850	50,732
Jun 07, 2024	0.3000	0.3300	0.2950	0.3000	0.3000	213,466
Jun 06, 2024	0.3100	0.3400	0.3100	0.3150	0.3150	169,087
Jun 05, 2024	0.2800	0.3400	0.2800	0.3200	0.3200	211,400
Jun 04, 2024	0.3150	0.3150	0.2650	0.2950	0.2950	270,023
Jun 03, 2024	0.3550	0.3700	0.2950	0.3150	0.3150	557,163
May 31, 2024	0.3000	0.3750	0.3000	0.3550	0.3550	1,143,120
May 30, 2024	0.2500	0.3300	0.2500	0.3150	0.3150	1,698,270
May 29, 2024	0.2500	0.2650	0.2500	0.2500	0.2500	204,014
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,853.98-10.69(-0.18%)

Dow 3042,931.60-344.31(-0.80%)

Nasdaq18,540.01+50.45(+0.27%)

Russell 20002,239.71-36.38(-1.60%)

Crude Oil70.38+1.16(+1.68%)

Gold2,735.60+5.60(+0.21%)

Nvidia stock hits another record as Wall Street stays bullish

Cabral Gold Inc. (CBR.V)

S&P 500
5,853.98
-10.69(-0.18%)

Dow 30
42,931.60
-344.31(-0.80%)

Nasdaq
18,540.01
+50.45(+0.27%)

Russell 2000
2,239.71
-36.38(-1.60%)

Crude Oil
70.38
+1.16(+1.68%)

Gold
2,735.60
+5.60(+0.21%)