Cerrado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.72	0.76	0.72	0.76	0.76	7.48%	556,359
Sep 5, 2025	0.69	0.71	0.68	0.71	0.71	4.93%	169,014
Sep 4, 2025	0.70	0.70	0.67	0.67	0.67	-3.17%	69,041
Sep 3, 2025	0.71	0.71	0.68	0.69	0.69	-	280,935
Sep 2, 2025	0.70	0.71	0.68	0.69	0.69	2.07%	280,935
Aug 29, 2025	0.65	0.69	0.64	0.68	0.68	4.60%	134,023
Aug 28, 2025	0.65	0.65	0.64	0.65	0.65	-0.09%	49,160
Aug 27, 2025	0.65	0.65	0.62	0.65	0.65	0.09%	311,938
Aug 26, 2025	0.66	0.66	0.65	0.65	0.65	-0.73%	308,933
Aug 25, 2025	0.67	0.70	0.65	0.65	0.65	-3.71%	223,936
Aug 22, 2025	0.62	0.68	0.60	0.68	0.68	5.95%	163,489
Aug 21, 2025	0.63	0.65	0.63	0.64	0.64	-0.67%	23,515
Aug 20, 2025	0.62	0.65	0.62	0.65	0.65	2.10%	40,838
Aug 19, 2025	0.67	0.67	0.63	0.63	0.63	-5.20%	29,129
Aug 18, 2025	0.67	0.68	0.66	0.67	0.67	0.41%	49,510
Aug 15, 2025	0.65	0.67	0.65	0.66	0.66	-0.98%	147,642
Aug 14, 2025	0.67	0.67	0.67	0.67	0.67	0.95%	46,232
Aug 13, 2025	0.71	0.71	0.66	0.67	0.67	-1.76%	64,615
Aug 12, 2025	0.68	0.68	0.66	0.68	0.68	1.61%	58,055
Aug 11, 2025	0.71	0.71	0.66	0.67	0.67	-2.74%	18,582
Aug 8, 2025	0.68	0.71	0.67	0.69	0.69	0.74%	65,641
Aug 7, 2025	0.69	0.70	0.68	0.68	0.68	-2.48%	120,325
Aug 6, 2025	0.67	0.70	0.67	0.70	0.70	5.91%	91,149
Aug 5, 2025	0.63	0.66	0.60	0.66	0.66	1.29%	143,750
Aug 4, 2025	0.65	0.69	0.63	0.65	0.65	1.72%	89,537
Aug 1, 2025	0.61	0.64	0.61	0.64	0.64	7.02%	64,654
Jul 31, 2025	0.60	0.61	0.58	0.60	0.60	0.52%	25,676
Jul 30, 2025	0.60	0.61	0.59	0.59	0.59	-4.19%	51,685
Jul 29, 2025	0.62	0.64	0.60	0.62	0.62	0.78%	212,217
Jul 28, 2025	0.56	0.62	0.55	0.62	0.62	13.05%	614,131
Jul 25, 2025	0.54	0.56	0.53	0.54	0.54	0.06%	148,751
Jul 24, 2025	0.53	0.55	0.53	0.54	0.54	2.68%	243,631
Jul 23, 2025	0.54	0.54	0.53	0.53	0.53	0.02%	55,728
Jul 22, 2025	0.51	0.54	0.51	0.53	0.53	1.45%	54,293
Jul 21, 2025	0.51	0.54	0.51	0.52	0.52	3.31%	57,810
Jul 18, 2025	0.50	0.51	0.50	0.51	0.51	-0.39%	146,309
Jul 17, 2025	0.52	0.52	0.50	0.51	0.51	-4.11%	373,191
Jul 16, 2025	0.54	0.54	0.51	0.53	0.53	1.54%	48,067
Jul 15, 2025	0.53	0.53	0.52	0.52	0.52	0.19%	36,722
Jul 14, 2025	0.52	0.52	0.51	0.52	0.52	0.97%	134,481
Jul 11, 2025	0.52	0.53	0.51	0.52	0.52	1.96%	97,112
Jul 10, 2025	0.50	0.51	0.50	0.51	0.51	0.02%	12,014
Jul 9, 2025	0.49	0.51	0.49	0.51	0.51	2.00%	79,840
Jul 8, 2025	0.52	0.52	0.49	0.50	0.50	-4.99%	76,688
Jul 7, 2025	0.51	0.53	0.51	0.52	0.52	5.40%	149,644
Jul 3, 2025	0.47	0.49	0.47	0.49	0.49	5.20%	131,717
Jul 2, 2025	0.50	0.50	0.47	0.47	0.47	-8.38%	175,129
Jul 1, 2025	0.51	0.51	0.49	0.51	0.51	4.16%	5,587
Jun 30, 2025	0.51	0.51	0.49	0.49	0.49	-0.20%	296,217
Jun 27, 2025	0.50	0.50	0.48	0.49	0.49	-3.99%	222,364