Cerrado Gold Inc. (CRDOF)
OTCMKTS · Delayed Price · Currency is USD
1.010
+0.024 (2.43%)
Oct 23, 2025, 3:57 PM EDT
Cerrado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.01 | 1.01 | 0.95 | 0.99 | 0.99 | -0.40% | 177,088 |
| Oct 21, 2025 | 1.05 | 1.06 | 0.96 | 0.99 | 0.99 | -7.74% | 281,494 |
| Oct 20, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 4.99% | 201,215 |
| Oct 17, 2025 | 1.12 | 1.12 | 1.01 | 1.02 | 1.02 | -7.09% | 286,139 |
| Oct 16, 2025 | 1.16 | 1.16 | 1.09 | 1.10 | 1.10 | -2.83% | 149,141 |
| Oct 15, 2025 | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | -0.18% | 130,437 |
| Oct 14, 2025 | 1.13 | 1.20 | 1.10 | 1.13 | 1.13 | 0.35% | 192,426 |
| Oct 13, 2025 | 1.10 | 1.18 | 1.08 | 1.13 | 1.13 | 6.10% | 121,865 |
| Oct 10, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 2.21% | 464,010 |
| Oct 9, 2025 | 1.11 | 1.12 | 1.04 | 1.04 | 1.04 | -5.10% | 346,320 |
| Oct 8, 2025 | 1.13 | 1.15 | 1.08 | 1.10 | 1.10 | 1.67% | 366,230 |
| Oct 7, 2025 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 212,805 |
| Oct 6, 2025 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | 4.66% | 281,089 |
| Oct 3, 2025 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -0.85% | 78,169 |
| Oct 2, 2025 | 1.07 | 1.07 | 1.01 | 1.06 | 1.06 | - | 230,777 |
| Oct 1, 2025 | 1.04 | 1.10 | 1.00 | 1.06 | 1.06 | 8.16% | 1,196,264 |
| Sep 30, 2025 | 0.90 | 1.01 | 0.90 | 0.98 | 0.98 | 6.82% | 352,859 |
| Sep 29, 2025 | 0.89 | 0.98 | 0.89 | 0.92 | 0.92 | -1.04% | 272,649 |
| Sep 26, 2025 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 4.17% | 186,491 |
| Sep 25, 2025 | 0.88 | 0.92 | 0.87 | 0.89 | 0.89 | -1.66% | 440,431 |
| Sep 24, 2025 | 0.94 | 0.95 | 0.90 | 0.91 | 0.91 | -3.75% | 450,210 |
| Sep 23, 2025 | 0.96 | 0.98 | 0.92 | 0.94 | 0.94 | -1.82% | 281,247 |
| Sep 22, 2025 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | 4.10% | 575,700 |
| Sep 19, 2025 | 0.89 | 0.93 | 0.87 | 0.92 | 0.92 | 3.37% | 182,703 |
| Sep 18, 2025 | 0.93 | 0.93 | 0.82 | 0.89 | 0.89 | 3.00% | 312,234 |
| Sep 17, 2025 | 0.83 | 0.90 | 0.83 | 0.86 | 0.86 | -1.35% | 132,985 |
| Sep 16, 2025 | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | 11.24% | 1,003,480 |
| Sep 15, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | 1.42% | 124,536 |
| Sep 12, 2025 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -2.78% | 420,252 |
| Sep 11, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 0.90% | 239,117 |
| Sep 10, 2025 | 0.76 | 0.81 | 0.76 | 0.79 | 0.79 | 3.52% | 638,307 |
| Sep 9, 2025 | 0.77 | 0.79 | 0.76 | 0.76 | 0.76 | 0.88% | 375,210 |
| 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 |