Canada markets closed

Cabral Gold Inc. (CBR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.51000.0000 (0.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 30, 20200.52000.53000.50000.51000.5100153,677
Oct. 29, 20200.52000.53000.51000.51000.5100217,797
Oct. 28, 20200.53000.54000.49000.52000.5200572,441
Oct. 27, 20200.50000.55000.50000.53000.5300276,023
Oct. 26, 20200.53000.53000.48000.49500.4950320,792
Oct. 23, 20200.64000.64000.53000.54000.5400332,586
Oct. 22, 20200.54000.61000.54000.59000.5900336,778
Oct. 21, 20200.48000.53000.45000.53000.5300884,103
Oct. 20, 20200.61000.61000.48000.48000.48001,923,506
Oct. 19, 20200.60000.62000.51000.60000.60001,424,473
Oct. 16, 20200.66000.68000.63000.63000.6300404,629
Oct. 15, 20200.66000.67000.63000.67000.6700440,622
Oct. 14, 20200.76000.76000.64000.68000.68001,171,251
Oct. 13, 20200.80000.80000.73000.74000.7400734,454
Oct. 09, 20200.83000.83000.75000.77000.7700712,581
Oct. 08, 20200.85000.88000.80000.83000.8300775,677
Oct. 07, 20200.78000.84000.77000.81000.8100824,669
Oct. 06, 20200.80000.82000.71000.76000.7600937,970
Oct. 05, 20200.84000.87000.78000.79000.79001,354,465
Oct. 02, 20200.83000.84000.77000.83000.8300707,180
Oct. 01, 20200.76000.87000.75000.80000.80001,032,815
Sep. 30, 20200.69000.75000.68000.73000.7300682,444
Sep. 29, 20200.68000.70000.66000.66000.6600475,089
Sep. 28, 20200.63000.72000.63000.67000.6700796,666
Sep. 25, 20200.63000.63000.60000.63000.6300441,315
Sep. 24, 20200.55000.66000.55000.61000.6100757,386
Sep. 23, 20200.59000.59000.50000.53000.5300783,323
Sep. 22, 20200.64000.64000.58000.58000.5800321,244
Sep. 21, 20200.61000.63000.52000.63000.6300804,032
Sep. 18, 2020------
Sep. 17, 20200.60000.64000.57000.63000.6300333,068
Sep. 16, 20200.63000.65000.60000.62000.6200305,625
Sep. 15, 20200.66000.66000.59000.59000.5900668,114
Sep. 14, 20200.64000.66000.62000.65000.65001,065,915
Sep. 11, 20200.51000.65000.51000.58000.58001,161,721
Sep. 10, 20200.50000.50000.48500.50000.5000565,011
Sep. 09, 20200.43500.49000.43500.49000.4900381,616
Sep. 08, 20200.44500.45500.42000.43500.4350320,470
Sep. 04, 20200.46000.46000.41000.43500.4350482,920
Sep. 03, 20200.47000.47000.42500.44500.4450814,734
Sep. 02, 20200.49500.49500.45000.47500.4750378,242
Sep. 01, 20200.48500.51000.48000.48500.48501,182,599
Aug. 31, 20200.44000.48000.43000.48000.4800753,531
Aug. 28, 20200.46500.46500.41000.42000.4200319,989
Aug. 27, 20200.46000.46000.40000.43000.4300389,645
Aug. 26, 20200.41500.45500.39000.45500.4550434,793
Aug. 25, 20200.42000.43500.39000.41000.41001,173,152
Aug. 24, 20200.45000.47000.40500.43500.43501,126,579
Aug. 21, 20200.37000.44000.37000.44000.44001,466,994
Aug. 20, 20200.33500.36500.33000.36000.3600896,759
Aug. 19, 20200.35000.35000.31500.33000.3300393,801
Aug. 18, 20200.33500.36500.32000.34000.34001,418,368
Aug. 17, 20200.28000.31000.28000.30000.30001,945,668
Aug. 14, 20200.26500.27000.25500.26500.2650505,757
Aug. 13, 20200.26000.27500.26000.27000.270043,931
Aug. 12, 20200.27500.27500.26000.27000.2700415,947
Aug. 11, 20200.27000.27000.26000.26500.2650388,202
Aug. 10, 20200.29000.31000.28000.28500.2850574,466
Aug. 07, 20200.27000.28500.27000.28500.2850433,373
Aug. 06, 20200.29500.29500.27000.27500.2750163,285
Aug. 05, 20200.29000.29000.27500.28500.2850405,543
Aug. 04, 20200.26500.29000.26500.27000.2700363,647
Jul. 31, 20200.27000.27000.25500.25500.2550294,058
Jul. 30, 20200.26000.26500.25500.26000.2600156,379
Jul. 29, 20200.26000.27000.25000.25000.2500498,674
Jul. 28, 20200.26000.26500.25000.25500.2550783,046
Jul. 27, 20200.25000.27000.25000.25500.2550968,657
Jul. 24, 20200.27000.27000.25000.25000.2500514,610
Jul. 23, 20200.27500.27500.25000.27000.2700534,349
Jul. 22, 20200.28500.29000.25500.27000.2700535,110
Jul. 21, 20200.30000.30500.28500.28500.2850645,820
Jul. 20, 20200.29000.32000.29000.29500.29501,348,654
Jul. 17, 20200.25000.29000.25000.28500.28501,380,857
Jul. 16, 20200.24000.25000.24000.24500.2450313,604
Jul. 15, 20200.23000.24500.23000.24500.2450608,800
Jul. 14, 20200.22500.25000.21500.22000.2200841,070
Jul. 13, 20200.24000.25000.22000.23000.2300519,617
Jul. 10, 20200.21500.24000.20500.24000.2400339,723
Jul. 09, 20200.22000.23000.20500.20500.2050536,139
Jul. 08, 20200.23500.24500.21000.22000.2200929,340
Jul. 07, 20200.21500.24000.21500.22500.22501,090,815
Jul. 06, 20200.18000.22500.17500.22000.22002,771,967
Jul. 03, 20200.17000.17500.16500.17500.17503,043,157
Jul. 02, 20200.15500.17000.15000.16000.1600979,730
Jun. 30, 20200.16000.16000.15000.15500.1550170,500
Jun. 29, 20200.14500.15500.14500.15500.1550274,750
Jun. 26, 20200.15000.15500.14000.15000.1500290,714
Jun. 25, 20200.15500.15500.15000.15500.1550183,200
Jun. 24, 20200.17000.17000.14500.15500.1550347,833
Jun. 23, 20200.16500.17500.16500.17000.1700504,352
Jun. 22, 20200.14000.17000.14000.15500.1550918,108
Jun. 19, 20200.13000.13000.13000.13000.1300-
Jun. 18, 20200.13500.13500.13000.13000.130029,500
Jun. 17, 20200.13500.13500.13000.13000.130059,000
Jun. 16, 20200.14000.14000.13000.13000.1300121,500
Jun. 15, 20200.13000.13500.13000.13500.135075,500
Jun. 12, 20200.12500.13000.12500.13000.130023,000
Jun. 11, 20200.14000.14000.13000.13000.130025,000
Jun. 10, 20200.13000.13500.13000.13500.135060,600
Jun. 09, 20200.13500.14000.13000.13000.130027,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...