Canada markets close in 6 hours 21 minutes

Cabral Gold Inc. (CBR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2700-0.0100 (-3.57%)
As of 09:38AM EDT. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20240.26500.27000.26500.27000.270078,500
Jun 24, 20240.28000.28000.27500.28000.280045,419
Jun 21, 20240.27000.28500.27000.27500.275027,142
Jun 20, 20240.27000.28000.27000.27500.275033,332
Jun 19, 20240.27500.27500.27000.27500.275013,472
Jun 18, 20240.28500.28500.28000.28000.280026,906
Jun 17, 20240.29000.30000.27500.28000.2800149,841
Jun 14, 20240.28500.28500.27500.27500.275034,724
Jun 13, 20240.29000.29000.28000.28000.280042,299
Jun 12, 20240.29000.30000.29000.29500.295029,600
Jun 11, 20240.30000.30000.28500.29000.290064,200
Jun 10, 20240.30000.30000.28500.28500.285050,732
Jun 07, 20240.30000.33000.29500.30000.3000213,466
Jun 06, 20240.31000.34000.31000.31500.3150169,087
Jun 05, 20240.28000.34000.28000.32000.3200211,400
Jun 04, 20240.31500.31500.26500.29500.2950270,023
Jun 03, 20240.35500.37000.29500.31500.3150557,163
May 31, 20240.30000.37500.30000.35500.35501,143,120
May 30, 20240.25000.33000.25000.31500.31501,698,270
May 29, 20240.25000.26500.25000.25000.2500204,014
May 28, 20240.22000.27000.22000.25000.2500666,234
May 27, 20240.20000.22000.20000.22000.2200120,474
May 24, 20240.20000.21000.20000.20500.2050195,738
May 23, 20240.20000.20500.20000.20500.205085,490
May 22, 20240.20000.21000.20000.20500.2050130,200
May 21, 20240.19500.20500.19500.20500.2050284,743
May 17, 20240.20000.21000.19500.20000.2000203,663
May 16, 20240.19500.20000.19500.19500.195013,644
May 15, 20240.19000.20000.18500.20000.2000227,572
May 14, 20240.19000.19500.19000.19500.1950105,134
May 13, 20240.18500.19000.18500.19000.1900177,956
May 10, 20240.18000.20500.18000.19500.1950139,079
May 09, 20240.19000.19000.17500.18000.1800170,500
May 08, 20240.18000.18000.18000.18000.180020,000
May 07, 20240.18500.18500.18500.18500.185021,800
May 06, 20240.18500.19000.17500.18000.1800139,465
May 03, 20240.17500.19000.17500.19000.190038,850
May 02, 20240.17000.18000.17000.18000.1800117,601
May 01, 20240.18500.18500.17500.17500.1750118,398
Apr 30, 20240.18500.18500.18500.18500.185010,000
Apr 29, 20240.18000.19000.18000.19000.190062,500
Apr 26, 20240.19000.19000.17500.17500.175023,204
Apr 25, 20240.18000.19000.18000.19000.1900129,281
Apr 24, 20240.18000.19000.18000.18500.185053,633
Apr 23, 20240.17500.19000.17500.19000.190093,603
Apr 22, 20240.19500.19500.17500.17500.1750240,133
Apr 19, 20240.19500.19500.18000.19500.1950304,615
Apr 18, 20240.19500.19500.19500.19500.1950101,300
Apr 17, 20240.21000.21000.19500.20000.200046,184
Apr 16, 20240.20500.21000.19500.20500.2050147,390
Apr 15, 20240.20500.22000.20000.21000.2100176,035
Apr 12, 20240.19000.22000.18500.20500.2050606,692
Apr 11, 20240.18000.19000.18000.18000.18009,258
Apr 10, 20240.18500.19000.18000.18500.1850145,208
Apr 09, 20240.18000.19000.17500.18500.1850214,463
Apr 08, 20240.20000.20500.18500.19000.1900182,171
Apr 05, 20240.20000.20500.18500.20000.2000298,544
Apr 04, 20240.19000.21000.19000.20500.2050140,675
Apr 03, 20240.19000.20000.19000.19500.195075,122
Apr 02, 20240.17000.18500.17000.18500.185090,923
Apr 01, 20240.17500.19500.16500.16500.1650404,122
Mar 28, 20240.16000.17000.16000.17000.170076,391
Mar 27, 20240.15500.16000.15500.16000.1600230,864
Mar 26, 20240.16000.16500.15500.15500.155057,392
Mar 25, 20240.16000.16500.16000.16000.16008,014
Mar 22, 20240.15500.16500.15500.16000.160023,000
Mar 21, 20240.16500.16500.15500.16000.160082,382
Mar 20, 20240.16000.16000.16000.16000.160042,993
Mar 19, 20240.16000.16000.15500.15500.155034,875
Mar 18, 20240.16000.16000.16000.16000.160090,398
Mar 15, 20240.16500.17000.16500.16500.165010,650
Mar 14, 20240.17000.17000.16500.16500.165058,829
Mar 13, 20240.17500.17500.17500.17500.175013,660
Mar 12, 20240.18500.18500.18000.18000.180035,500
Mar 11, 20240.18500.19000.17000.18000.1800377,340
Mar 08, 20240.20500.20500.19000.19000.190076,815
Mar 07, 20240.19000.19500.18500.19500.195017,175
Mar 06, 20240.19500.19500.19000.19000.190012,500
Mar 05, 20240.18000.19500.18000.19500.1950104,575
Mar 04, 20240.16500.20000.16500.19000.1900139,438
Mar 01, 20240.15000.17000.14500.17000.1700134,693
Feb 29, 20240.14500.14500.14500.14500.145035,511
Feb 28, 20240.15500.15500.14500.14500.1450314,722
Feb 27, 20240.15000.15500.15000.15500.155051,847
Feb 26, 20240.15000.15500.15000.15000.150061,490
Feb 23, 20240.15500.16000.15500.15500.155018,000
Feb 22, 20240.16000.16500.15500.15500.1550402,159
Feb 21, 20240.17000.17000.16500.16500.1650246,700
Feb 20, 20240.17500.17500.17000.17000.170093,126
Feb 16, 20240.16500.17500.16500.17500.175052,565
Feb 15, 20240.16500.17000.16500.17000.170048,954
Feb 14, 20240.17000.17500.17000.17500.17507,000
Feb 13, 20240.17000.17000.17000.17000.170026,135
Feb 12, 20240.18000.18000.17500.17500.175059,702
Feb 09, 20240.16500.17500.16500.17500.17508,299
Feb 08, 20240.16500.17000.16500.17000.170099,950
Feb 07, 20240.17500.17500.17000.17000.170078,500
Feb 06, 20240.16500.17500.16500.17500.175026,545
Feb 05, 20240.16500.17000.16500.16500.165038,164
Feb 02, 20240.17000.17500.17000.17500.175068,197
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...