Cabral Gold, Inc. CBR
TSXV · Canada · Non-Energy Minerals
CAD 1.57-0.03 (-1.88%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.57 | -1.87% | CAD 1.62 | CAD 1.62 | CAD 1.53 | 563.96K |
| 2026-09-30 | CAD 1.60 | +1.27% | CAD 1.59 | CAD 1.63 | CAD 1.59 | 832.89K |
| 2026-09-29 | CAD 1.58 | 0.00% | CAD 1.59 | CAD 1.62 | CAD 1.55 | 488.38K |
| 2026-09-28 | CAD 1.58 | -1.86% | CAD 1.55 | CAD 1.62 | CAD 1.55 | 587.43K |
| 2026-09-25 | CAD 1.61 | +1.90% | CAD 1.58 | CAD 1.63 | CAD 1.54 | 401.53K |
| 2026-09-24 | CAD 1.58 | -2.47% | CAD 1.60 | CAD 1.60 | CAD 1.55 | 189.64K |
| 2026-09-23 | CAD 1.62 | -2.41% | CAD 1.68 | CAD 1.68 | CAD 1.57 | 434.78K |
| 2026-09-22 | CAD 1.66 | +6.41% | CAD 1.60 | CAD 1.68 | CAD 1.60 | 461.47K |
| 2026-09-21 | CAD 1.56 | +0.65% | CAD 1.56 | CAD 1.56 | CAD 1.51 | 109.69K |
| 2026-09-18 | CAD 1.55 | +4.73% | CAD 1.48 | CAD 1.55 | CAD 1.46 | 580.28K |
| 2026-09-17 | CAD 1.48 | -0.67% | CAD 1.52 | CAD 1.52 | CAD 1.46 | 257.15K |
| 2026-09-16 | CAD 1.49 | +1.36% | CAD 1.52 | CAD 1.53 | CAD 1.45 | 925.21K |
| 2026-09-15 | CAD 1.47 | -2.00% | CAD 1.50 | CAD 1.50 | CAD 1.46 | 613.68K |
| 2026-09-14 | CAD 1.50 | -3.23% | CAD 1.50 | CAD 1.52 | CAD 1.49 | 302.61K |
| 2026-09-11 | CAD 1.55 | +0.65% | CAD 1.54 | CAD 1.56 | CAD 1.52 | 380.00K |
| 2026-09-10 | CAD 1.54 | +4.05% | CAD 1.50 | CAD 1.59 | CAD 1.49 | 1.24M |
| 2026-09-09 | CAD 1.48 | -0.67% | CAD 1.50 | CAD 1.50 | CAD 1.47 | 256.96K |
| 2026-09-08 | CAD 1.49 | 0.00% | CAD 1.51 | CAD 1.51 | CAD 1.47 | 489.21K |
| 2026-09-04 | CAD 1.49 | -1.32% | CAD 1.46 | CAD 1.50 | CAD 1.43 | 425.50K |
| 2026-09-03 | CAD 1.51 | +4.86% | CAD 1.45 | CAD 1.51 | CAD 1.42 | 263.40K |
| 2026-09-02 | CAD 1.44 | +3.60% | CAD 1.41 | CAD 1.45 | CAD 1.40 | 165.04K |
| 2026-09-01 | CAD 1.39 | -3.47% | CAD 1.42 | CAD 1.42 | CAD 1.37 | 169.67K |
| 2026-08-31 | CAD 1.44 | 0.00% | CAD 1.45 | CAD 1.45 | CAD 1.39 | 117.54K |
| 2026-08-28 | CAD 1.44 | -4.00% | CAD 1.56 | CAD 1.57 | CAD 1.40 | 740.38K |
| 2026-08-27 | CAD 1.50 | +11.11% | CAD 1.40 | CAD 1.55 | CAD 1.35 | 867.34K |
| 2026-08-26 | CAD 1.35 | -4.26% | CAD 1.40 | CAD 1.45 | CAD 1.35 | 530.48K |
| 2026-08-25 | CAD 1.41 | +0.36% | CAD 1.41 | CAD 1.42 | CAD 1.39 | 245.03K |
| 2026-08-24 | CAD 1.40 | +2.55% | CAD 1.38 | CAD 1.46 | CAD 1.36 | 696.19K |
| 2026-08-21 | CAD 1.37 | -2.14% | CAD 1.41 | CAD 1.44 | CAD 1.37 | 149.51K |
| 2026-08-20 | CAD 1.40 | +5.26% | CAD 1.30 | CAD 1.41 | CAD 1.30 | 270.55K |
| 2026-08-19 | CAD 1.33 | +6.40% | CAD 1.27 | CAD 1.34 | CAD 1.25 | 2.19M |
| 2026-08-18 | CAD 1.25 | -3.85% | CAD 1.29 | CAD 1.32 | CAD 1.25 | 90.42K |
| 2026-08-17 | CAD 1.30 | -0.76% | CAD 1.35 | CAD 1.35 | CAD 1.28 | 277.54K |
| 2026-08-14 | CAD 1.31 | 0.00% | CAD 1.34 | CAD 1.34 | CAD 1.30 | 147.79K |
| 2026-08-13 | CAD 1.31 | +3.97% | CAD 1.29 | CAD 1.34 | CAD 1.27 | 422.13K |
| 2026-08-12 | CAD 1.26 | +2.44% | CAD 1.26 | CAD 1.26 | CAD 1.22 | 256.55K |
| 2026-08-11 | CAD 1.23 | +3.36% | CAD 1.20 | CAD 1.23 | CAD 1.19 | 504.62K |
| 2026-08-10 | CAD 1.19 | +1.71% | CAD 1.17 | CAD 1.20 | CAD 1.16 | 447.84K |
| 2026-08-07 | CAD 1.17 | +5.41% | CAD 1.13 | CAD 1.18 | CAD 1.13 | 232.12K |
| 2026-08-06 | CAD 1.11 | +0.91% | CAD 1.09 | CAD 1.12 | CAD 1.09 | 120.92K |
| 2026-08-05 | CAD 1.10 | +3.77% | CAD 1.11 | CAD 1.11 | CAD 1.08 | 285.26K |
| 2026-08-04 | CAD 1.06 | +6.00% | CAD 1.02 | CAD 1.06 | CAD 1.02 | 103.79K |
| 2026-07-31 | CAD 1.00 | -3.85% | CAD 1.03 | CAD 1.03 | CAD 1.00 | 142.68K |
| 2026-07-30 | CAD 1.04 | +4.00% | CAD 1.04 | CAD 1.05 | CAD 1.03 | 73.88K |
| 2026-07-29 | CAD 1.00 | -1.96% | CAD 1.04 | CAD 1.04 | CAD 1.00 | 181.42K |
| 2026-07-28 | CAD 1.02 | -2.86% | CAD 1.04 | CAD 1.04 | CAD 0.99 | 152.18K |
| 2026-07-27 | CAD 1.05 | -1.87% | CAD 1.07 | CAD 1.07 | CAD 1.03 | 134.35K |
| 2026-07-24 | CAD 1.07 | 0.00% | CAD 1.03 | CAD 1.07 | CAD 1.01 | 123.27K |
| 2026-07-23 | CAD 1.07 | +0.94% | CAD 1.04 | CAD 1.07 | CAD 1.01 | 100.11K |
| 2026-07-22 | CAD 1.06 | 0.00% | CAD 1.07 | CAD 1.10 | CAD 1.05 | 401.36K |
| 2026-07-21 | CAD 1.06 | +4.95% | CAD 1.08 | CAD 1.08 | CAD 1.03 | 202.43K |
| 2026-07-20 | CAD 1.01 | 0.00% | CAD 1.02 | CAD 1.03 | CAD 0.99 | 94.88K |
| 2026-07-17 | CAD 1.01 | 0.00% | CAD 1.00 | CAD 1.05 | CAD 1.00 | 221.31K |
| 2026-07-16 | CAD 1.01 | -4.72% | CAD 1.06 | CAD 1.06 | CAD 1.00 | 179.28K |
| 2026-07-15 | CAD 1.06 | +1.92% | CAD 1.04 | CAD 1.07 | CAD 1.03 | 173.41K |
| 2026-07-14 | CAD 1.04 | +0.97% | CAD 1.08 | CAD 1.08 | CAD 1.03 | 88.51K |
| 2026-07-13 | CAD 1.03 | -5.50% | CAD 1.11 | CAD 1.11 | CAD 1.02 | 234.89K |
| 2026-07-10 | CAD 1.09 | -0.91% | CAD 1.12 | CAD 1.14 | CAD 1.05 | 332.70K |
| 2026-07-09 | CAD 1.10 | +8.91% | CAD 1.05 | CAD 1.12 | CAD 1.03 | 910.85K |
| 2026-07-08 | CAD 1.01 | -0.98% | CAD 1.02 | CAD 1.02 | CAD 0.98 | 245.73K |
| 2026-07-07 | CAD 1.02 | -1.92% | CAD 1.02 | CAD 1.04 | CAD 1.00 | 217.03K |
| 2026-07-06 | CAD 1.04 | +1.96% | CAD 0.98 | CAD 1.05 | CAD 0.98 | 353.90K |
| 2026-07-03 | CAD 1.02 | +2.00% | CAD 1.00 | CAD 1.03 | CAD 1.00 | 365.83K |
| 2026-07-02 | CAD 1.00 | +6.38% | CAD 0.97 | CAD 1.00 | CAD 0.96 | 138.84K |
| 2026-06-30 | CAD 0.94 | -1.05% | CAD 0.97 | CAD 0.97 | CAD 0.94 | 246.73K |
| 2026-06-29 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.97 | CAD 0.92 | 106.23K |
| 2026-06-26 | CAD 0.95 | +3.26% | CAD 0.93 | CAD 0.95 | CAD 0.92 | 638.37K |
| 2026-06-25 | CAD 0.92 | +1.10% | CAD 0.91 | CAD 0.92 | CAD 0.89 | 187.51K |
| 2026-06-24 | CAD 0.91 | -1.09% | CAD 0.90 | CAD 0.93 | CAD 0.89 | 423.45K |
| 2026-06-23 | CAD 0.92 | 0.00% | CAD 0.94 | CAD 0.94 | CAD 0.91 | 173.88K |
| 2026-06-22 | CAD 0.92 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.92 | 169.49K |
| 2026-06-19 | CAD 0.92 | -1.08% | CAD 0.93 | CAD 0.93 | CAD 0.92 | 165.86K |
| 2026-06-18 | CAD 0.93 | -2.11% | CAD 0.99 | CAD 0.99 | CAD 0.92 | 260.61K |
| 2026-06-17 | CAD 0.95 | -5.00% | CAD 1.00 | CAD 1.02 | CAD 0.95 | 817.98K |
| 2026-06-16 | CAD 1.00 | +2.04% | CAD 1.00 | CAD 1.00 | CAD 0.97 | 196.75K |
| 2026-06-15 | CAD 0.98 | +3.16% | CAD 1.00 | CAD 1.05 | CAD 0.98 | 372.72K |
| 2026-06-12 | CAD 0.95 | +3.26% | CAD 0.94 | CAD 1.00 | CAD 0.93 | 1.33M |
| 2026-06-11 | CAD 0.92 | +9.52% | CAD 0.86 | CAD 0.94 | CAD 0.86 | 534.58K |
| 2026-06-10 | CAD 0.84 | +1.20% | CAD 0.84 | CAD 0.84 | CAD 0.82 | 235.14K |
| 2026-06-09 | CAD 0.83 | -3.49% | CAD 0.90 | CAD 0.90 | CAD 0.83 | 241.90K |
| 2026-06-08 | CAD 0.86 | 0.00% | CAD 0.85 | CAD 0.89 | CAD 0.84 | 231.77K |
| 2026-06-05 | CAD 0.86 | -6.01% | CAD 0.90 | CAD 0.90 | CAD 0.83 | 536.08K |
| 2026-06-04 | CAD 0.92 | -3.68% | CAD 0.95 | CAD 0.95 | CAD 0.91 | 304.69K |
| 2026-06-03 | CAD 0.95 | -1.04% | CAD 0.96 | CAD 0.96 | CAD 0.92 | 201.48K |
| 2026-06-02 | CAD 0.96 | +10.34% | CAD 0.93 | CAD 1.03 | CAD 0.91 | 1.01M |
| 2026-06-01 | CAD 0.87 | -3.33% | CAD 0.89 | CAD 0.92 | CAD 0.86 | 310.86K |
| 2026-05-29 | CAD 0.90 | 0.00% | CAD 0.94 | CAD 0.94 | CAD 0.87 | 330.47K |
| 2026-05-28 | CAD 0.90 | +3.45% | CAD 0.87 | CAD 0.91 | CAD 0.87 | 466.14K |
| 2026-05-27 | CAD 0.87 | -5.43% | CAD 0.93 | CAD 0.93 | CAD 0.87 | 327.60K |
| 2026-05-26 | CAD 0.92 | +3.37% | CAD 0.93 | CAD 0.94 | CAD 0.90 | 313.36K |