Canada markets closed

Cabral Gold Inc. (CBR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3550+0.0250 (+7.58%)
At close: 03:55PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 30, 20240.30000.30000.28500.29500.295033,692
Sept 27, 20240.30500.30500.29000.30000.300077,546
Sept 26, 20240.31500.31500.30500.30500.305036,438
Sept 25, 20240.31000.31500.30500.30500.305024,373
Sept 24, 20240.32000.32500.29500.30500.3050659,353
Sept 23, 20240.32000.33000.32000.33000.3300118,220
Sept 20, 20240.31500.33500.31000.33000.3300257,570
Sept 19, 20240.34000.34000.31000.31500.315036,049
Sept 18, 20240.31000.33500.31000.32000.3200165,315
Sept 17, 20240.33500.34000.32500.32500.3250354,000
Sept 16, 20240.33500.34500.33000.34000.3400107,999
Sept 13, 20240.30000.33500.30000.33000.3300330,259
Sept 12, 20240.30000.32000.30000.31500.3150159,333
Sept 11, 20240.30000.30000.29000.29000.290025,500
Sept 10, 20240.29500.30000.28000.28000.280090,993
Sept 09, 20240.29000.30000.29000.30000.300042,586
Sept 06, 20240.28000.29500.27500.29000.2900220,949
Sept 05, 20240.28500.29000.27500.27500.275072,417
Sept 04, 20240.29500.29500.28500.28500.285082,116
Sept 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
Jul 04, 20240.26000.26500.26000.26500.2650133,500
Jul 03, 20240.26500.26500.26000.26500.2650192,291
Jul 02, 20240.26000.26000.25000.25000.250023,358
Jun 28, 20240.24500.25000.24500.25000.250047,276
Jun 27, 20240.23500.25500.23500.24500.245038,928
Jun 26, 20240.25000.25500.24000.25000.2500111,814
Jun 25, 20240.26500.28500.25000.25500.2550163,859
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...