TSXV - Free Realtime Quote CAD

Cabral Gold Inc. (CBR.V)

0.3550
0.0000
(0.00%)
As of 1:16:14 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.35000.36000.35000.35500.355062,906
May 8, 20250.37000.37000.35500.35500.3550204,452
May 7, 20250.37000.37000.36000.36500.3650240,589
May 6, 20250.37000.37250.36500.36500.3650239,400
May 5, 20250.37000.37500.36500.36500.3650370,785
May 2, 20250.37500.38000.35500.36750.3675193,414
May 1, 20250.39500.39500.38500.38500.3850181,200
Apr 30, 20250.39500.40500.39000.40000.4000130,182
Apr 29, 20250.37500.39750.37500.39750.3975339,772
Apr 28, 20250.37500.37750.36500.37250.3725276,085
Apr 25, 20250.37500.38000.37000.37500.3750157,194
Apr 24, 20250.39500.41000.36500.37000.37002,072,633
Apr 23, 20250.41500.43000.39500.42500.4250469,556
Apr 22, 20250.39000.43000.38000.41500.41501,020,690
Apr 21, 20250.37000.38500.36000.38500.3850491,792
Apr 17, 20250.36500.36500.35500.36000.3600121,070
Apr 16, 20250.35500.36000.34500.35500.3550219,031
Apr 15, 20250.35500.35500.34500.34500.345015,750
Apr 14, 20250.35500.35500.34500.35000.3500196,329
Apr 11, 20250.36000.36000.35000.35000.350062,352
Apr 10, 20250.36000.36000.35000.35250.3525198,605
Apr 9, 20250.35500.36500.35000.36500.365058,088
Apr 8, 20250.36500.36500.35000.35500.3550261,564
Apr 7, 20250.32500.35500.31000.35000.3500191,904
Apr 4, 20250.37500.37500.32500.34000.3400289,387
Apr 3, 20250.34500.37500.33000.37000.3700794,577
Apr 2, 20250.33000.34000.32500.34000.340033,327
Apr 1, 20250.34000.34000.33000.33000.330096,660
Mar 31, 20250.35500.36000.33500.34500.3450173,421
Mar 28, 20250.36500.37000.35500.35500.355079,800
Mar 27, 20250.37000.37500.36000.36500.3650192,249
Mar 26, 20250.34500.38000.34500.37000.3700210,403
Mar 25, 20250.35000.37000.34500.35500.3550136,361
Mar 24, 20250.34500.37000.34500.36000.3600258,600
Mar 21, 20250.35000.35000.34000.34500.3450149,700
Mar 20, 20250.36000.36000.34000.34000.3400106,600
Mar 19, 20250.36500.36500.35500.36000.3600116,000
Mar 18, 20250.33500.38000.33500.36500.3650446,121
Mar 17, 20250.33000.35000.33000.34500.3450300,130
Mar 14, 20250.29500.32500.29500.32500.3250626,709
Mar 13, 20250.28000.29500.28000.29000.2900363,510
Mar 12, 20250.26500.28000.25000.26500.2650220,451
Mar 11, 20250.25000.26500.24000.26500.265076,500
Mar 10, 20250.24000.26000.23500.24000.240086,612
Mar 7, 20250.26000.26000.23500.24000.2400121,371
Mar 6, 20250.25000.25500.25000.25500.25508,000
Mar 5, 20250.24000.25000.24000.25000.250026,486
Mar 4, 20250.26000.26000.23000.24500.245097,281
Mar 3, 20250.28000.28500.24500.24500.2450226,600
Feb 28, 20250.25500.27000.25000.26500.2650185,826
Feb 27, 20250.27500.28000.25500.25500.2550148,583
Feb 26, 20250.27000.28000.27000.27500.275030,028
Feb 25, 20250.27000.27000.26000.26500.265079,587
Feb 24, 20250.28000.28000.26500.27000.2700141,919
Feb 21, 20250.29500.29500.28500.28500.285087,221
Feb 20, 20250.29000.29500.29000.29500.2950200,476
Feb 19, 20250.30000.30000.29000.29000.290044,268
Feb 18, 20250.29000.30000.29000.30000.3000367,450
Feb 14, 20250.29500.30000.29000.30000.3000500,251
Feb 13, 20250.29500.31000.29000.29000.2900449,490
Feb 12, 20250.28500.29500.28000.28500.285094,550
Feb 11, 20250.30000.30000.28500.29500.295096,000
Feb 10, 20250.31000.31500.30000.30000.3000176,981
Feb 7, 20250.29000.30000.28500.28500.2850354,639
Feb 6, 20250.30000.30500.28500.29000.2900109,244
Feb 5, 20250.27500.32500.27500.30500.3050378,944
Feb 4, 20250.26000.28000.26000.27000.2700228,577
Feb 3, 20250.26000.26000.25000.25500.2550128,321
Jan 31, 20250.25000.28000.25000.26500.2650312,710
Jan 30, 20250.24000.25000.24000.25000.2500232,508
Jan 29, 20250.22500.25000.22500.23500.2350210,835
Jan 28, 20250.22500.22500.22500.22500.22502,617
Jan 27, 20250.24000.24250.22500.22500.2250201,854
Jan 24, 20250.24000.24500.23500.24500.245051,877
Jan 23, 20250.25000.25500.24000.25500.255082,000
Jan 22, 20250.25000.25000.24500.24500.245019,900
Jan 21, 20250.24000.24500.24000.24000.240050,500
Jan 20, 20250.23500.24500.23500.24500.245017,370
Jan 17, 20250.25000.25000.24000.24000.240049,750
Jan 16, 20250.25500.26000.25500.26000.260024,888
Jan 15, 20250.25500.26000.25500.25500.255017,281
Jan 14, 20250.27000.27000.26500.26500.265018,769
Jan 13, 20250.23000.27500.23000.26000.2600129,793
Jan 10, 20250.23500.24500.23500.24000.240095,491
Jan 9, 20250.22500.22500.22000.22000.22002,600
Jan 8, 20250.21500.22000.21000.22000.220028,197
Jan 7, 20250.22500.22500.21500.21500.2150304,414
Jan 6, 20250.22000.22000.21500.22000.220048,770
Jan 3, 20250.22000.22000.21500.22000.220068,800
Jan 2, 20250.22500.22500.22000.22500.2250130,894
Dec 31, 20240.21000.21500.20500.20500.205017,170
Dec 30, 20240.22000.22500.20500.22500.225099,337
Dec 27, 20240.20000.22000.19750.22000.2200100,600
Dec 24, 20240.20000.20000.20000.20000.20005,170
Dec 23, 20240.20000.20000.19000.19500.195051,050
Dec 20, 20240.17500.21500.17500.21000.2100102,543
Dec 19, 20240.19000.19500.17000.19500.1950233,940
Dec 18, 20240.20000.20500.19000.19000.1900109,151
Dec 17, 20240.21000.21000.20500.21000.210092,875
Dec 16, 20240.22000.22000.21000.21500.215073,984
Dec 13, 20240.21500.21500.21500.21500.2150146,860
Dec 12, 20240.22000.23000.22000.22000.2200135,000
Dec 11, 20240.22000.22000.22000.22000.220029,660
Dec 10, 20240.23000.23000.23000.23000.230013,750
Dec 9, 20240.22500.23500.22500.23000.230029,772
Dec 6, 20240.22500.22500.22500.22500.22503,700
Dec 5, 20240.22500.22500.22500.22500.225024,649
Dec 4, 20240.23000.24000.23000.23000.2300127,459
Dec 3, 20240.22500.23000.22500.23000.230077,213
Dec 2, 20240.24000.24000.22000.23500.2350165,976
Nov 29, 20240.25500.26500.24500.24500.2450114,473
Nov 28, 20240.24500.25500.24500.24500.245028,680
Nov 27, 20240.25000.25000.24500.24500.245013,485
Nov 26, 20240.24500.25500.24000.25000.2500112,931
Nov 25, 20240.25000.25000.24000.24500.2450175,697
Nov 22, 20240.25000.25500.25000.25000.250018,480
Nov 21, 20240.25500.26000.25500.25500.255024,254
Nov 20, 20240.26000.26000.25000.26000.260017,277
Nov 19, 20240.26500.27500.24500.27500.2750214,293
Nov 18, 20240.24500.27500.24500.27000.2700422,792
Nov 15, 20240.23500.24500.23500.24000.2400139,972
Nov 14, 20240.22500.24000.22500.23500.2350209,802
Nov 13, 20240.22500.24000.22500.22500.225085,458
Nov 12, 20240.24000.24500.22500.23000.2300224,996
Nov 11, 20240.26500.27000.24000.24000.2400512,642
Nov 8, 20240.28500.28500.26500.27500.2750156,366
Nov 7, 20240.29500.29500.28000.28500.2850182,958
Nov 6, 20240.29500.30000.27000.28500.2850356,699
Nov 5, 20240.31500.32000.30000.30000.3000165,750
Nov 4, 20240.30500.31500.30000.31500.3150130,900
Nov 1, 20240.31000.32000.31000.31500.3150168,937
Oct 31, 20240.31500.32000.29500.31000.3100271,294
Oct 30, 20240.34000.34000.31500.31500.3150182,267
Oct 29, 20240.32000.34000.32000.34000.3400128,503
Oct 28, 20240.31500.33000.31500.32500.3250160,753
Oct 25, 20240.31500.32000.30000.30000.3000265,437
Oct 24, 20240.31000.33000.31000.32000.3200221,633
Oct 23, 20240.33000.33000.31000.32000.3200322,860
Oct 22, 20240.32500.34000.31500.33000.3300377,328
Oct 21, 20240.38500.38500.31500.32000.3200817,373
Oct 18, 20240.34500.38000.34000.38000.3800302,599
Oct 17, 20240.34500.36000.34000.34500.3450117,977
Oct 16, 20240.33500.35000.33500.33500.335064,436
Oct 15, 20240.34500.35000.33000.34500.3450168,031
Oct 11, 20240.32000.35500.32000.35500.3550251,110
Oct 10, 20240.31500.33000.31000.33000.3300226,811
Oct 9, 20240.30000.31500.30000.31500.315089,060
Oct 8, 20240.32000.32000.31000.31000.310022,765
Oct 7, 20240.32000.33000.32000.33000.3300117,653
Oct 4, 20240.31500.32500.31500.32500.325097,329
Oct 3, 20240.29000.32000.29000.32000.320022,835
Oct 2, 20240.29500.31500.29000.31500.315061,150
Oct 1, 20240.30000.31500.29000.29500.295054,182
Sep 30, 20240.30000.30000.28500.29500.295033,692
Sep 27, 20240.30500.30500.29000.30000.300077,546
Sep 26, 20240.31500.31500.30500.30500.305036,438
Sep 25, 20240.31000.31500.30500.30500.305024,373
Sep 24, 20240.32000.32500.29500.30500.3050659,353
Sep 23, 20240.32000.33000.32000.33000.3300118,220
Sep 20, 20240.31500.33500.31000.33000.3300257,570
Sep 19, 20240.34000.34000.31000.31500.315036,049
Sep 18, 20240.31000.33500.31000.32000.3200165,315
Sep 17, 20240.33500.34000.32500.32500.3250354,000
Sep 16, 20240.33500.34500.33000.34000.3400107,999
Sep 13, 20240.30000.33500.30000.33000.3300330,259
Sep 12, 20240.30000.32000.30000.31500.3150159,333
Sep 11, 20240.30000.30000.29000.29000.290025,500
Sep 10, 20240.29500.30000.28000.28000.280090,993
Sep 9, 20240.29000.30000.29000.30000.300042,586
Sep 6, 20240.28000.29500.27500.29000.2900220,949
Sep 5, 20240.28500.29000.27500.27500.275072,417
Sep 4, 20240.29500.29500.28500.28500.285082,116
Sep 3, 20240.30000.31000.29000.30000.300070,817
Aug 30, 20240.31500.31500.30500.31000.310063,029
Aug 29, 20240.30000.31500.29000.31500.315098,500
Aug 28, 20240.31000.31500.29500.30000.300080,723
Aug 27, 20240.32000.32500.30750.31000.3100149,192
Aug 26, 20240.31500.32500.31500.32000.3200260,469
Aug 23, 20240.32000.32000.31500.32000.3200143,969
Aug 22, 20240.34500.35000.31000.31000.3100257,331
Aug 21, 20240.35000.35000.34000.34500.345086,726
Aug 20, 20240.35000.36000.34500.35000.3500214,374
Aug 19, 20240.33500.36500.33500.35000.3500608,242
Aug 16, 20240.32500.33000.32000.33000.3300137,828
Aug 15, 20240.31000.32000.31000.32000.320045,195
Aug 14, 20240.32500.32500.32500.32500.3250-
Aug 13, 20240.32500.33000.32000.32500.3250162,755
Aug 12, 20240.33000.33000.32000.32500.325096,751
Aug 9, 20240.30500.32000.30500.31500.315093,099
Aug 8, 20240.29500.31000.29500.30000.300053,532
Aug 7, 20240.32000.32000.28000.29500.295098,351
Aug 6, 20240.31500.31500.29500.31000.3100186,254
Aug 2, 20240.32500.33500.32500.32500.3250224,638
Aug 1, 20240.32500.34500.32500.33000.3300226,959
Jul 31, 20240.31000.32500.31000.32500.3250257,700
Jul 30, 20240.31500.32000.30500.31000.310040,355
Jul 29, 20240.32500.32500.30500.32000.3200147,652
Jul 26, 20240.31000.32500.31000.31000.310084,955
Jul 25, 20240.29000.33000.29000.30500.3050168,235
Jul 24, 20240.29000.31000.29000.30000.3000108,500
Jul 23, 20240.27500.28500.27500.28500.285022,924
Jul 22, 20240.28500.28500.27000.28000.280099,370
Jul 19, 20240.29000.31000.29000.29000.290094,700
Jul 18, 20240.31000.31000.28500.30000.3000191,707
Jul 17, 20240.32000.33000.31500.32000.3200509,223
Jul 16, 20240.30500.32500.30500.31500.3150145,077
Jul 15, 20240.29500.30500.29000.30500.3050188,973
Jul 12, 20240.28500.29500.28500.29500.295028,646
Jul 11, 20240.27500.28000.26500.28000.2800157,625
Jul 10, 20240.27500.28000.27000.27000.270047,573
Jul 9, 20240.27000.27000.27000.27000.270033,335
Jul 8, 20240.27000.28500.26500.28000.2800121,978
Jul 5, 20240.25000.27000.25000.26500.2650336,758
Jul 4, 20240.26000.26500.26000.26500.2650133,500
Jul 3, 20240.26500.26500.26000.26500.2650192,291
Jul 2, 20240.26000.26000.25000.25000.250023,358
Jun 28, 20240.24500.25000.24500.25000.250047,276
Jun 27, 20240.23500.25500.23500.24500.245038,928
Jun 26, 20240.25000.25500.24000.25000.2500111,814
Jun 25, 20240.26500.28500.25000.25500.2550163,859
Jun 24, 20240.28000.28000.27500.28000.280045,419
Jun 21, 20240.27000.28500.27000.27500.275027,142
Jun 20, 20240.27000.28000.27000.27500.275033,332
Jun 19, 20240.27500.27500.27000.27500.275013,472
Jun 18, 20240.28500.28500.28000.28000.280026,906
Jun 17, 20240.29000.30000.27500.28000.2800149,841
Jun 14, 20240.28500.28500.27500.27500.275034,724
Jun 13, 20240.29000.29000.28000.28000.280042,299
Jun 12, 20240.29000.30000.29000.29500.295029,600
Jun 11, 20240.30000.30000.28500.29000.290064,200
Jun 10, 20240.30000.30000.28500.28500.285050,732
Jun 7, 20240.30000.33000.29500.30000.3000213,466
Jun 6, 20240.31000.34000.31000.31500.3150169,087
Jun 5, 20240.28000.34000.28000.32000.3200211,400
Jun 4, 20240.31500.31500.26500.29500.2950270,023
Jun 3, 20240.35500.37000.29500.31500.3150557,163
May 31, 20240.30000.37500.30000.35500.35501,143,120
May 30, 20240.25000.33000.25000.31500.31501,698,270
May 29, 20240.25000.26500.25000.25000.2500204,014
May 28, 20240.22000.27000.22000.25000.2500666,234
May 27, 20240.20000.22000.20000.22000.2200120,474
May 24, 20240.20000.21000.20000.20500.2050195,738
May 23, 20240.20000.20500.20000.20500.205085,490
May 22, 20240.20000.21000.20000.20500.2050130,200
May 21, 20240.19500.20500.19500.20500.2050284,743
May 17, 20240.20000.21000.19500.20000.2000203,663
May 16, 20240.19500.20000.19500.19500.195013,644
May 15, 20240.19000.20000.18500.20000.2000227,572
May 14, 20240.19000.19500.19000.19500.1950105,134
May 13, 20240.18500.19000.18500.19000.1900177,956
May 10, 20240.18000.20500.18000.19500.1950139,079
May 9, 20240.19000.19000.17500.18000.1800170,500

Related Tickers