Cerrado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.53	0.55	0.53	0.55	0.55	3.87%	54,631
Jun 12, 2025	0.53	0.53	0.52	0.53	0.53	2.35%	136,168
Jun 11, 2025	0.53	0.53	0.51	0.51	0.51	-1.77%	82,942
Jun 10, 2025	0.53	0.53	0.52	0.52	0.52	0.77%	39,209
Jun 9, 2025	0.52	0.53	0.51	0.52	0.52	0.97%	153,854
Jun 6, 2025	0.52	0.53	0.50	0.52	0.52	-1.58%	96,106
Jun 5, 2025	0.51	0.56	0.51	0.52	0.52	-1.18%	243,762
Jun 4, 2025	0.51	0.54	0.50	0.53	0.53	6.30%	207,897
Jun 3, 2025	0.49	0.51	0.49	0.50	0.50	1.72%	245,069
Jun 2, 2025	0.50	0.52	0.48	0.49	0.49	0.63%	415,409
May 30, 2025	0.47	0.50	0.46	0.49	0.49	2.99%	152,397
May 29, 2025	0.47	0.48	0.46	0.47	0.47	2.72%	185,871
May 28, 2025	0.47	0.48	0.45	0.46	0.46	-2.34%	91,158
May 27, 2025	0.48	0.48	0.46	0.47	0.47	0.51%	157,028
May 23, 2025	0.50	0.50	0.47	0.47	0.47	-0.30%	55,156
May 22, 2025	0.46	0.47	0.46	0.47	0.47	-0.24%	54,808
May 21, 2025	0.45	0.47	0.45	0.47	0.47	6.23%	176,546
May 20, 2025	0.47	0.47	0.44	0.44	0.44	-3.17%	229,643
May 19, 2025	0.45	0.47	0.44	0.46	0.46	6.51%	96,601
May 16, 2025	0.44	0.44	0.42	0.43	0.43	-0.07%	106,255
May 15, 2025	0.41	0.43	0.41	0.43	0.43	2.43%	213,832
May 14, 2025	0.45	0.45	0.41	0.42	0.42	-4.33%	227,670
May 13, 2025	0.46	0.47	0.43	0.44	0.44	0.38%	186,185
May 12, 2025	0.48	0.49	0.43	0.44	0.44	-12.51%	415,977
May 9, 2025	0.48	0.51	0.48	0.50	0.50	8.70%	576,916
May 8, 2025	0.48	0.48	0.45	0.46	0.46	-2.54%	27,521
May 7, 2025	0.51	0.51	0.47	0.47	0.47	-4.67%	442,136
May 6, 2025	0.49	0.51	0.48	0.50	0.50	5.34%	57,019
May 5, 2025	0.43	0.49	0.43	0.47	0.47	-2.02%	620,611
May 2, 2025	0.49	0.51	0.48	0.48	0.48	1.62%	28,205
May 1, 2025	0.50	0.50	0.46	0.47	0.47	-6.72%	209,469
Apr 30, 2025	0.51	0.51	0.50	0.51	0.51	-1.46%	24,910
Apr 29, 2025	0.52	0.52	0.49	0.51	0.51	-1.02%	96,068
Apr 28, 2025	0.50	0.52	0.50	0.52	0.52	1.75%	115,878
Apr 25, 2025	0.52	0.52	0.49	0.51	0.51	-0.20%	87,705
Apr 24, 2025	0.52	0.53	0.50	0.51	0.51	1.43%	390,784
Apr 23, 2025	0.50	0.53	0.48	0.50	0.50	-3.12%	353,909
Apr 22, 2025	0.51	0.54	0.49	0.52	0.52	1.48%	234,599
Apr 21, 2025	0.45	0.52	0.45	0.51	0.51	17.79%	512,248
Apr 17, 2025	0.43	0.45	0.43	0.44	0.44	0.01%	322,276
Apr 16, 2025	0.43	0.45	0.39	0.43	0.43	14.46%	576,597
Apr 15, 2025	0.40	0.40	0.38	0.38	0.38	-	170,463
Apr 14, 2025	0.39	0.39	0.35	0.38	0.38	5.00%	215,289
Apr 11, 2025	0.36	0.37	0.35	0.36	0.36	1.12%	133,110
Apr 10, 2025	0.32	0.36	0.32	0.36	0.36	15.83%	255,646
Apr 9, 2025	0.30	0.32	0.30	0.31	0.31	6.55%	240,600
Apr 8, 2025	0.36	0.36	0.29	0.29	0.29	-6.45%	85,056
Apr 7, 2025	0.32	0.32	0.29	0.31	0.31	-2.55%	171,851
Apr 4, 2025	0.33	0.33	0.30	0.32	0.32	-8.59%	262,395
Apr 3, 2025	0.34	0.35	0.34	0.35	0.35	1.46%	77,320