Cerrado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	0.34	0.36	0.33	0.34	0.34	1.78%	158,667
Apr 1, 2025	0.35	0.35	0.33	0.34	0.34	0.03%	42,100
Mar 31, 2025	0.33	0.34	0.32	0.34	0.34	1.77%	368,218
Mar 28, 2025	0.34	0.34	0.33	0.33	0.33	-3.04%	68,607
Mar 27, 2025	0.34	0.34	0.33	0.34	0.34	3.47%	63,170
Mar 26, 2025	0.34	0.34	0.33	0.33	0.33	-0.90%	33,154
Mar 25, 2025	0.34	0.35	0.33	0.33	0.33	-4.54%	122,820
Mar 24, 2025	0.35	0.37	0.34	0.35	0.35	-0.34%	412,588
Mar 21, 2025	0.34	0.35	0.32	0.35	0.35	2.73%	410,457
Mar 20, 2025	0.33	0.34	0.33	0.34	0.34	3.46%	43,614
Mar 19, 2025	0.33	0.35	0.33	0.33	0.33	-3.29%	58,042
Mar 18, 2025	0.37	0.37	0.34	0.34	0.34	-2.99%	71,446
Mar 17, 2025	0.37	0.37	0.35	0.35	0.35	2.63%	107,596
Mar 14, 2025	0.33	0.34	0.32	0.34	0.34	3.63%	97,242
Mar 13, 2025	0.33	0.34	0.32	0.33	0.33	-0.58%	68,001
Mar 12, 2025	0.32	0.33	0.32	0.33	0.33	0.59%	11,407
Mar 11, 2025	0.30	0.34	0.29	0.33	0.33	13.01%	112,048
Mar 10, 2025	0.30	0.30	0.28	0.29	0.29	-5.81%	140,500
Mar 7, 2025	0.30	0.31	0.30	0.31	0.31	1.31%	55,500
Mar 6, 2025	0.28	0.31	0.28	0.31	0.31	2.68%	105,933
Mar 5, 2025	0.30	0.30	0.29	0.30	0.30	0.68%	54,419
Mar 4, 2025	0.28	0.30	0.28	0.30	0.30	-0.52%	143,600
Mar 3, 2025	0.28	0.31	0.28	0.30	0.30	4.59%	228,510
Feb 28, 2025	0.29	0.29	0.28	0.28	0.28	1.03%	268,959
Feb 27, 2025	0.30	0.30	0.27	0.28	0.28	-4.64%	315,906
Feb 26, 2025	0.30	0.31	0.29	0.30	0.30	0.10%	304,999
Feb 25, 2025	0.31	0.31	0.29	0.30	0.30	2.29%	45,000
Feb 24, 2025	0.29	0.30	0.29	0.29	0.29	-5.04%	164,242
Feb 21, 2025	0.31	0.31	0.30	0.30	0.30	0.08%	224,074
Feb 20, 2025	0.31	0.31	0.30	0.30	0.30	0.12%	260,250
Feb 19, 2025	0.32	0.32	0.30	0.30	0.30	-2.85%	158,810