CBR.V - Cabral Gold Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 20200.15000.17000.15000.16500.1650283,300
Feb. 25, 20200.16000.16000.14000.14500.1450174,417
Feb. 24, 20200.16000.17500.15000.16000.1600454,527
Feb. 21, 20200.14500.15500.14000.15000.1500468,000
Feb. 20, 20200.14000.14000.13500.14000.140087,000
Feb. 19, 20200.14000.14000.14000.14000.140075,000
Feb. 18, 20200.13000.13500.12500.13500.135051,000
Feb. 14, 20200.14000.14000.13000.14000.140043,500
Feb. 13, 20200.13500.14000.13500.14000.140050,500
Feb. 12, 20200.12000.15500.12000.14000.1400571,551
Feb. 11, 20200.11000.12000.10500.12000.1200604,865
Feb. 10, 20200.10000.10500.09500.10500.1050105,000
Feb. 07, 20200.10000.10000.09000.10000.1000227,970
Feb. 06, 20200.11000.12000.10500.10500.1050247,000
Feb. 05, 20200.11000.11000.10500.10500.105025,000
Feb. 04, 20200.11000.11000.10000.10000.100011,000
Feb. 03, 20200.11000.11000.10500.10500.1050100,300
Jan. 31, 20200.11000.11500.11000.11500.115010,000
Jan. 30, 20200.10000.10000.10000.10000.1000-
Jan. 29, 20200.10000.10000.10000.10000.10004,000
Jan. 28, 20200.11500.11500.11000.11000.110080,000
Jan. 27, 20200.10500.11000.10500.11000.110026,500
Jan. 24, 20200.10000.10000.10000.10000.10005,500
Jan. 23, 20200.10000.11000.10000.11000.110071,400
Jan. 22, 20200.10500.10500.10000.10000.1000124,000
Jan. 21, 20200.10000.11500.10000.11000.110066,000
Jan. 20, 20200.11500.11500.10500.10500.1050265,000
Jan. 17, 20200.10500.10500.10000.10000.100039,000
Jan. 16, 20200.10500.10500.10500.10500.105015,000
Jan. 15, 20200.11000.11000.11000.11000.1100-
Jan. 14, 20200.12000.12000.09000.11000.1100643,850
Jan. 13, 20200.12500.13000.12000.13000.130044,000
Jan. 10, 20200.12000.12500.12000.12500.125082,200
Jan. 09, 20200.11000.11000.11000.11000.1100-
Jan. 08, 20200.11000.11000.11000.11000.1100-
Jan. 07, 20200.11000.11000.11000.11000.11004,000
Jan. 06, 20200.12000.12000.11000.11000.110075,049
Jan. 03, 20200.12500.13000.12500.13000.130033,000
Jan. 02, 20200.12000.12500.12000.12500.125010,000
Dec. 31, 20190.12000.12000.12000.12000.12009,000
Dec. 30, 20190.12000.12000.10500.12000.1200103,800
Dec. 27, 20190.11000.11000.11000.11000.1100-
Dec. 24, 20190.11500.11500.11000.11000.110015,000
Dec. 23, 20190.11500.12000.11500.12000.120019,120
Dec. 20, 20190.11000.11000.11000.11000.110040,462
Dec. 19, 20190.12000.12000.12000.12000.1200-
Dec. 18, 20190.12000.12000.12000.12000.120020,000
Dec. 17, 20190.12500.12500.12500.12500.125010,000
Dec. 16, 20190.10500.12500.10000.12500.125081,810
Dec. 13, 20190.11000.11000.10500.10500.1050102,750
Dec. 12, 20190.13500.13500.13500.13500.1350-
Dec. 11, 20190.13500.13500.13500.13500.1350-
Dec. 10, 20190.13500.13500.13500.13500.1350-
Dec. 09, 20190.13500.13500.13500.13500.13501,000
Dec. 06, 20190.14000.14000.14000.14000.1400-
Dec. 05, 20190.11500.14500.11500.14000.140096,000
Dec. 04, 20190.11000.11000.11000.11000.1100-
Dec. 03, 20190.11000.11000.11000.11000.1100-
Dec. 02, 20190.11000.11000.11000.11000.1100-
Nov. 29, 20190.11000.11000.11000.11000.110019,000
Nov. 28, 20190.10000.10000.10000.10000.10002,000
Nov. 27, 20190.10500.10500.10000.10500.105024,500
Nov. 26, 20190.10500.12000.10000.12000.1200191,100
Nov. 25, 20190.11000.11000.11000.11000.110024,000
Nov. 22, 20190.11000.11500.10500.11500.1150119,500
Nov. 21, 20190.12000.12000.12000.12000.1200-
Nov. 20, 20190.11500.12000.11000.12000.120013,200
Nov. 19, 20190.12500.12500.11000.11000.1100106,500
Nov. 18, 20190.13000.13000.12500.13000.130038,000
Nov. 15, 20190.13500.13500.13500.13500.1350-
Nov. 14, 20190.14000.14000.13500.13500.135025,000
Nov. 13, 20190.14000.14000.13500.14000.1400128,000
Nov. 12, 20190.14000.14000.14000.14000.1400100,000
Nov. 11, 20190.14000.14000.14000.14000.14003,000
Nov. 08, 20190.15500.15500.15500.15500.1550-
Nov. 07, 20190.14500.16000.14500.15500.1550109,833
Nov. 06, 20190.14500.14500.14500.14500.1450-
Nov. 05, 20190.14500.14500.14500.14500.1450-
Nov. 04, 20190.13000.14500.13000.14500.145061,000
Nov. 01, 20190.11000.12000.10500.12000.120050,700
Oct. 31, 20190.11000.11000.10500.10500.1050520,999
Oct. 30, 20190.12500.12500.10500.10500.1050131,500
Oct. 29, 20190.12000.12500.11500.12500.125013,000
Oct. 28, 20190.11500.11500.11500.11500.11501,500
Oct. 25, 20190.11500.12000.11500.12000.12003,500
Oct. 24, 20190.12000.12000.12000.12000.12005,000
Oct. 23, 20190.12000.12000.12000.12000.1200-
Oct. 22, 20190.12000.12000.12000.12000.1200-
Oct. 21, 20190.12000.12000.12000.12000.120010,000
Oct. 18, 20190.13000.13000.12000.12000.120076,100
Oct. 17, 20190.12000.12000.11500.11500.115015,000
Oct. 16, 20190.12000.12000.12000.12000.1200500
Oct. 15, 20190.12000.12000.12000.12000.12002,493
Oct. 11, 20190.13000.13000.13000.13000.1300-
Oct. 10, 20190.13000.13000.13000.13000.13005,000
Oct. 09, 20190.13500.13500.13000.13000.130019,400
Oct. 08, 20190.13500.13500.13500.13500.1350-
Oct. 07, 20190.13500.13500.13500.13500.1350-
Oct. 04, 20190.13500.13500.13500.13500.1350-
Oct. 03, 20190.13000.13500.13000.13500.135029,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...