CBGZF | Cabral Gold | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Cabral Gold (CBGZF)

OTC

$1.09-$0.01 (-1.14%)

Price as of Oct 02, 2026

N/A
Market Cap
250.06%
1-Year Change
Gold
Industry

1 Month
+4.55%

Low Price$1.05

High Price$1.18
3 Months
+56.75%

Low Price$0.71

High Price$1.18
1 Year
+250.06%

Low Price$0.31

High Price$1.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	1.12	1.12	1.07	1.09	-1.14%	72,776
10/01/2026	1.14	1.14	1.08	1.10	-1.61%	220,438
09/30/2026	1.13	1.15	1.11	1.12	0.00%	769,850
09/29/2026	1.12	1.15	1.09	1.12	0.00%	609,411
09/28/2026	1.11	1.14	1.10	1.12	-0.88%	666,855
09/25/2026	1.11	1.15	1.09	1.13	+1.99%	385,759
09/24/2026	1.11	1.12	1.09	1.11	-1.95%	158,356
09/23/2026	1.21	1.21	1.11	1.13	-4.24%	163,776
09/22/2026	1.11	1.20	1.11	1.18	+6.31%	715,487
09/21/2026	0.95	1.11	0.95	1.11	+0.91%	139,910
09/18/2026	1.07	1.10	1.04	1.10	+4.22%	80,012
09/17/2026	1.08	1.09	1.06	1.06	+0.19%	42,649
09/16/2026	1.07	1.10	1.04	1.05	+0.33%	134,971
09/15/2026	1.07	1.08	1.04	1.05	-2.78%	539,009
09/14/2026	1.03	1.11	1.03	1.08	-2.79%	359,683
09/11/2026	1.18	1.18	1.11	1.11	+1.00%	192,377
09/10/2026	1.06	1.15	1.06	1.10	+3.00%	629,371
09/09/2026	1.08	1.08	1.05	1.07	-0.51%	45,990
09/08/2026	1.11	1.15	1.07	1.07	-0.60%	39,102
09/04/2026	0.95	1.12	0.95	1.08	-0.92%	160,690
09/03/2026	1.04	1.10	1.03	1.09	+4.61%	96,067
09/02/2026	1.03	1.05	1.01	1.04	+4.69%	139,364
09/01/2026	1.02	1.02	0.98	1.00	-4.30%	88,008
08/31/2026	1.05	1.05	1.01	1.04	0.00%	143,141
08/28/2026	1.12	1.13	1.02	1.04	-4.15%	253,768
08/27/2026	1.03	1.12	0.97	1.09	+9.24%	246,672
08/26/2026	1.01	1.04	0.98	0.99	-3.10%	168,576
08/25/2026	1.02	1.03	1.00	1.03	+1.49%	219,328
08/24/2026	1.00	1.07	0.97	1.01	+1.11%	217,258
08/21/2026	1.02	1.03	0.98	1.00	-0.70%	194,931
08/20/2026	0.97	1.02	0.96	1.01	+3.40%	190,766
08/19/2026	0.94	0.97	0.93	0.97	+8.87%	96,672
08/18/2026	0.95	0.95	0.89	0.89	-5.44%	240,517
08/17/2026	0.95	0.99	0.93	0.95	-0.53%	170,264
08/14/2026	0.95	0.96	0.93	0.95	+2.15%	80,687
08/13/2026	0.80	0.97	0.80	0.93	+3.93%	280,900
08/12/2026	0.89	0.90	0.88	0.89	+1.82%	101,435
08/11/2026	0.87	0.89	0.86	0.88	+2.47%	687,265
08/10/2026	0.85	0.87	0.83	0.86	+1.19%	192,395
08/07/2026	0.85	0.85	0.80	0.85	+5.96%	142,312
08/06/2026	0.78	0.80	0.78	0.80	+3.07%	99,516
08/05/2026	0.75	0.79	0.75	0.78	+5.33%	67,605
08/04/2026	0.74	0.75	0.73	0.74	-1.51%	130,656
08/03/2026	0.77	0.77	0.73	0.75	+4.97%	26,717
07/31/2026	0.70	0.72	0.70	0.71	-4.49%	15,309
07/30/2026	0.75	0.75	0.74	0.75	+3.15%	35,855
07/29/2026	0.72	0.77	0.70	0.72	+0.02%	110,520
07/28/2026	0.68	0.75	0.68	0.72	-2.21%	68,966
07/27/2026	0.76	0.76	0.74	0.74	-1.14%	55,813
07/24/2026	0.73	0.75	0.73	0.75	+3.17%	179,866
07/23/2026	0.75	0.75	0.72	0.73	-3.20%	31,451
07/22/2026	0.76	0.78	0.75	0.75	-0.79%	125,137
07/21/2026	0.76	0.76	0.73	0.76	+4.55%	86,762
07/20/2026	0.75	0.75	0.70	0.72	-3.70%	69,524
07/17/2026	0.73	0.75	0.72	0.75	+3.61%	111,185
07/16/2026	0.76	0.76	0.71	0.72	-4.16%	52,181
07/15/2026	0.75	0.76	0.73	0.76	+1.04%	105,583
07/14/2026	0.77	0.77	0.74	0.75	+2.40%	157,890
07/13/2026	0.84	0.84	0.73	0.73	-5.93%	156,189
07/10/2026	0.79	0.79	0.74	0.78	-0.30%	212,637
07/09/2026	0.73	0.79	0.72	0.78	+10.38%	710,976
07/08/2026	0.73	0.73	0.69	0.71	-1.76%	209,589
07/07/2026	0.76	0.76	0.71	0.72	-1.69%	276,210
07/06/2026	0.70	0.73	0.70	0.73	+5.04%	146,494
07/02/2026	0.70	0.72	0.69	0.70	+3.69%	150,128
07/01/2026	0.67	0.69	0.67	0.67	-0.32%	117,494
06/30/2026	0.69	0.69	0.67	0.67	+0.36%	86,714
06/29/2026	0.71	0.71	0.65	0.67	+1.52%	276,029
06/26/2026	0.73	0.73	0.64	0.66	+0.76%	101,676
06/25/2026	0.70	0.70	0.63	0.66	+1.57%	83,884
06/24/2026	0.72	0.72	0.62	0.64	+0.77%	528,157
06/23/2026	0.66	0.70	0.63	0.64	-3.20%	161,392
06/22/2026	0.65	0.67	0.65	0.66	+1.40%	166,289
06/18/2026	0.68	0.68	0.65	0.65	-5.22%	164,880
06/17/2026	0.71	0.73	0.68	0.69	-3.11%	177,617
06/16/2026	0.71	0.72	0.70	0.71	-0.14%	80,429
06/15/2026	0.76	0.76	0.70	0.71	+4.06%	245,876
06/12/2026	0.70	0.71	0.67	0.68	+1.30%	398,004
06/11/2026	0.63	0.69	0.61	0.67	+12.41%	439,009
06/10/2026	0.60	0.61	0.60	0.60	+0.007%	161,721
06/09/2026	0.64	0.65	0.60	0.60	-1.96%	141,654
06/08/2026	0.62	0.63	0.60	0.61	+0.67%	160,506
06/05/2026	0.65	0.65	0.60	0.61	-8.17%	339,879
06/04/2026	0.68	0.69	0.66	0.66	-1.19%	62,129
06/03/2026	0.71	0.71	0.67	0.67	-4.29%	160,867
06/02/2026	0.65	0.75	0.63	0.70	+11.77%	467,293
06/01/2026	0.64	0.67	0.62	0.63	-1.99%	184,408
05/29/2026	0.64	0.67	0.63	0.64	-1.70%	123,990
05/28/2026	0.63	0.65	0.63	0.65	+3.19%	148,976
05/27/2026	0.67	0.67	0.63	0.63	-5.97%	69,340
05/26/2026	0.65	0.68	0.65	0.67	+7.79%	106,454
05/22/2026	0.66	0.67	0.62	0.62	-5.73%	433,788
05/21/2026	0.69	0.69	0.65	0.66	-2.60%	279,283
05/20/2026	0.67	0.69	0.66	0.68	+1.68%	240,720
05/19/2026	0.71	0.71	0.67	0.67	-4.13%	675,532
05/18/2026	0.70	0.73	0.69	0.69	-0.64%	49,092
05/15/2026	0.71	0.73	0.68	0.70	-7.18%	524,861
05/14/2026	0.74	0.76	0.71	0.75	+0.53%	188,960
05/13/2026	0.84	0.84	0.72	0.75	+2.60%	266,046
05/12/2026	0.73	0.75	0.72	0.73	+0.31%	165,132