Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	0.3500	0.4155	0.3500	0.4141	694,894	+0.05(+12.96%)
Nov 06, 2025	0.3685	0.3751	0.3590	0.3666	62,403	-0.02(-5.15%)
Nov 05, 2025	0.3891	0.3998	0.3745	0.3865	58,960	+0.02(+4.74%)
Nov 04, 2025	0.3916	0.3916	0.3676	0.3690	269,342	-0.02(-5.72%)
Nov 03, 2025	0.4018	0.4300	0.3900	0.3914	52,201	-0.02(-5.50%)
Oct 31, 2025	0.4300	0.4352	0.4021	0.4142	172,466	-0.01(-2.75%)
Oct 30, 2025	0.4084	0.4259	0.4055	0.4259	62,107	+0.02(+4.64%)
Oct 29, 2025	0.4025	0.4099	0.4025	0.4070	84,178	+0.01(+1.75%)
Oct 28, 2025	0.3935	0.4097	0.3980	0.4000	139,427	+0.00(+0.30%)
Oct 27, 2025	0.4100	0.4620	0.3850	0.3988	292,895	-0.02(-4.71%)
Oct 24, 2025	0.4294	0.4415	0.4150	0.4185	478,148	-0.00(-0.36%)
Oct 23, 2025	0.4167	0.4200	0.4001	0.4200	197,774	+0.02(+5.00%)
Oct 22, 2025	0.3920	0.4182	0.3920	0.4000	216,513	+0.01(+2.56%)
Oct 21, 2025	0.4200	0.4200	0.3767	0.3900	508,256	-0.03(-7.14%)
Oct 20, 2025	0.4000	0.4500	0.3900	0.4200	540,846	+0.02(+5.00%)
Oct 17, 2025	0.4197	0.4197	0.3711	0.4000	365,481	+0.00(+1.01%)
Oct 16, 2025	0.3471	0.4288	0.3245	0.3960	897,455	+0.06(+16.78%)
Oct 15, 2025	0.3373	0.3391	0.3331	0.3391	130,848	-0.00(-0.26%)
Oct 14, 2025	0.3448	0.3470	0.3321	0.3400	93,023	-0.01(-2.05%)
Oct 13, 2025	0.3350	0.3500	0.3350	0.3471	134,730	+0.01(+3.80%)
Oct 10, 2025	0.3518	0.3518	0.3250	0.3344	91,685	+0.01(+1.58%)
Oct 09, 2025	0.3438	0.3444	0.3250	0.3292	242,734	-0.02(-4.39%)
Oct 08, 2025	0.3400	0.3444	0.3324	0.3443	270,998	+0.02(+5.19%)
Oct 07, 2025	0.3309	0.3332	0.3183	0.3273	162,303	+0.00(+0.12%)
Oct 06, 2025	0.2895	0.3274	0.2895	0.3269	344,459	+0.02(+5.04%)
Oct 03, 2025	0.3149	0.3150	0.3052	0.3112	94,677	+0.00(+0.39%)
Oct 02, 2025	0.3105	0.3400	0.2850	0.3100	558,879	-0.01(-3.09%)
Oct 01, 2025	0.3272	0.3340	0.3106	0.3199	305,460	-0.00(-1.08%)
Sep 30, 2025	0.3300	0.3300	0.3150	0.3234	148,204	-0.01(-2.59%)
Sep 29, 2025	0.3400	0.3421	0.3200	0.3320	412,649	+0.00(+1.44%)
Sep 26, 2025	0.3159	0.3322	0.3101	0.3273	243,375	+0.02(+6.58%)
Sep 25, 2025	0.3200	0.3200	0.2983	0.3071	289,184	+0.02(+5.71%)
Sep 24, 2025	0.2939	0.3024	0.2900	0.2905	161,511	-0.01(-2.68%)
Sep 23, 2025	0.3000	0.3075	0.2877	0.2985	580,569	-0.00(-1.49%)
Sep 22, 2025	0.3220	0.3220	0.2923	0.3030	996,462	-0.01(-3.60%)
Sep 19, 2025	0.3099	0.3146	0.3050	0.3143	238,025	+0.00(+0.19%)
Sep 18, 2025	0.3041	0.3196	0.3001	0.3137	29,355	+0.00(+1.29%)
Sep 17, 2025	0.3116	0.3140	0.3041	0.3097	82,052	+0.01(+2.24%)
Sep 16, 2025	0.3203	0.3230	0.2991	0.3029	159,990	-0.02(-5.34%)
Sep 15, 2025	0.3400	0.3435	0.3200	0.3200	327,376	-0.02(-5.88%)
Sep 12, 2025	0.3246	0.3400	0.3244	0.3400	518,325	+0.01(+2.53%)
Sep 11, 2025	0.3124	0.3336	0.3124	0.3316	378,442	+0.01(+1.59%)
Sep 10, 2025	0.3200	0.3292	0.3100	0.3264	269,833	+0.01(+2.00%)
Sep 09, 2025	0.3250	0.3284	0.3200	0.3200	591,735	-0.00(-0.93%)
Sep 08, 2025	0.3045	0.3250	0.3045	0.3230	433,306	+0.02(+8.03%)
Sep 05, 2025	0.2950	0.3048	0.2876	0.2990	189,139	+0.01(+2.29%)
Sep 04, 2025	0.2500	0.2962	0.2500	0.2923	130,597	-0.00(-1.55%)
Sep 03, 2025	0.3255	0.3255	0.2814	0.2969	319,151	-0.01(-4.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Cabral Gold Inc (OP:CBGZF)

Historical Prices

Starting at $3.75/week.

Subscribe Today