Canada Markets open in 5 hrs 33 mins

Cabral Gold Inc. (CBR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1400+0.0050 (+3.70%)
At close: 03:58PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2022------
Dec 05, 20220.13500.14500.13500.14000.1400362,677
Dec 02, 20220.13500.13500.13000.13500.1350239,281
Dec 01, 20220.12500.13500.12500.13000.1300326,480
Nov 30, 20220.13000.13000.12000.12000.1200967,892
Nov 29, 20220.13000.14000.13000.13500.1350231,934
Nov 28, 20220.14500.14500.11500.12500.12502,794,599
Nov 25, 20220.15000.15000.14000.14000.1400541,751
Nov 24, 20220.14000.14500.14000.14000.1400280,205
Nov 23, 20220.15000.15000.12500.14000.14001,147,913
Nov 22, 20220.18500.18500.15000.15000.1500604,198
Nov 21, 20220.20000.20500.17000.17500.1750402,823
Nov 18, 20220.20500.20500.19500.19500.195014,500
Nov 17, 20220.21000.21500.20000.20500.205058,558
Nov 16, 20220.20500.20500.19500.20500.205030,214
Nov 15, 20220.20500.20500.19000.20500.205069,925
Nov 14, 20220.20500.20500.20500.20500.20509,100
Nov 11, 20220.20500.20500.20500.20500.20509,100
Nov 10, 20220.20500.20500.20500.20500.205061,012
Nov 09, 20220.20500.21000.20000.20000.200015,901
Nov 08, 20220.20500.21500.20500.21000.2100106,241
Nov 07, 20220.20500.20500.20000.20000.2000193,463
Nov 04, 20220.18000.20000.17500.20000.2000260,315
Nov 03, 20220.20000.20000.18000.18000.1800178,673
Nov 02, 20220.20000.20000.19000.19000.1900105,044
Nov 01, 20220.20000.20500.19500.20500.205058,420
Oct 31, 20220.20000.21500.19500.19500.195092,383
Oct 28, 20220.20500.20500.20000.20500.205084,816
Oct 27, 20220.21500.21500.20500.20500.205074,150
Oct 26, 20220.22500.22500.21000.21500.215049,869
Oct 25, 20220.23000.23500.19000.20500.2050186,142
Oct 24, 20220.23000.23000.19500.20000.200078,329
Oct 21, 20220.20500.21000.20500.21000.21007,034
Oct 20, 20220.21500.21500.21500.21500.215020,210
Oct 19, 20220.23000.23000.20500.20500.205044,479
Oct 18, 20220.21500.21500.21000.21000.210023,890
Oct 17, 20220.22000.22000.21000.21000.210042,265
Oct 14, 20220.22500.23000.22000.22000.220026,157
Oct 13, 20220.22500.23500.22500.22500.225057,204
Oct 12, 20220.22500.24000.22500.23000.230041,707
Oct 11, 20220.21500.23500.21500.23500.235099,943
Oct 07, 20220.19500.22000.19500.21500.215023,811
Oct 06, 20220.20500.21000.20000.20000.200041,147
Oct 05, 20220.23000.23000.20000.20500.2050135,322
Oct 04, 20220.25000.25000.21500.21500.2150185,219
Oct 03, 20220.25000.25000.20500.22500.2250306,754
Sept 30, 20220.28000.29000.25000.25000.2500114,760
Sept 29, 20220.30000.30000.28500.29500.295029,570
Sept 28, 20220.27000.27500.25000.27000.2700145,613
Sept 27, 20220.26500.27000.26500.26750.267523,300
Sept 26, 20220.27000.29000.26500.26500.265074,140
Sept 23, 20220.29000.29000.26500.26500.2650128,494
Sept 22, 20220.30000.30000.29500.29500.295061,911
Sept 21, 20220.29000.30000.28500.30000.300086,038
Sept 20, 20220.30000.30000.29000.29000.290047,642
Sept 19, 20220.30500.30500.30500.30500.305029,401
Sept 16, 20220.31000.33000.31000.32000.32008,921
Sept 15, 20220.33000.34000.33000.33000.330057,742
Sept 14, 20220.33500.34000.33500.34000.340038,505
Sept 13, 20220.34500.35000.34500.35000.350019,221
Sept 12, 20220.35000.36000.35000.36000.360050,000
Sept 09, 20220.35500.36000.34000.35000.350087,473
Sept 08, 20220.32000.35000.32000.34000.340042,068
Sept 07, 20220.33500.33500.33500.33500.3350-
Sept 06, 20220.32500.34000.32500.33500.335064,960
Sept 02, 20220.34500.34500.34000.34000.340015,257
Sept 01, 20220.32500.35000.32500.35000.350048,250
Aug 31, 20220.32500.34000.32500.34000.340080,270
Aug 30, 20220.36000.36000.33000.34000.340042,086
Aug 29, 20220.35500.36000.35500.36000.360014,480
Aug 26, 20220.34500.37000.34500.36000.360091,048
Aug 25, 20220.33000.36000.33000.36000.360035,553
Aug 24, 20220.35000.35000.35000.35000.35003,000
Aug 23, 20220.35000.35500.35000.35500.355025,241
Aug 22, 20220.32000.35000.31000.35000.350042,393
Aug 19, 20220.34500.34500.31000.34500.345022,272
Aug 18, 20220.35000.35000.33000.33000.330035,840
Aug 17, 20220.34500.34500.31000.34500.345053,126
Aug 16, 20220.33000.34500.33000.34500.345012,917
Aug 15, 20220.35000.35000.33500.33500.335019,900
Aug 12, 20220.34000.35500.33500.34500.345033,000
Aug 11, 20220.35500.35500.34500.35500.355039,399
Aug 10, 20220.37500.38000.34500.34500.345053,930
Aug 09, 20220.38500.39000.35500.38000.380068,044
Aug 08, 20220.34500.41000.34500.38000.3800122,333
Aug 05, 20220.31000.34000.31000.34000.3400154,691
Aug 04, 20220.30500.31000.29500.31000.3100188,037
Aug 03, 20220.31000.32000.30500.30500.305076,857
Aug 02, 20220.29000.31500.29000.31500.3150239,459
Jul 29, 20220.27000.28500.27000.28500.2850265,665
Jul 28, 20220.24500.27000.24500.25000.2500119,294
Jul 27, 20220.25500.25500.25500.25500.2550-
Jul 26, 20220.25500.25500.25500.25500.255014,464
Jul 25, 20220.24500.26000.24500.25500.255043,273
Jul 22, 20220.26000.26000.25000.25000.2500207,204
Jul 21, 20220.26000.26000.25000.25500.255093,514
Jul 20, 20220.26500.27000.25500.25500.2550205,408
Jul 19, 20220.26500.28000.26500.28000.280083,260
Jul 18, 20220.25000.26000.25000.25000.250053,250
Jul 15, 20220.24500.24500.23500.24000.240017,344
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...