Cerrado Gold Inc. (CRDOF)
OTCMKTS · Delayed Price · Currency is USD
1.600
-0.067 (-4.02%)
Sep 30, 2026, 3:15 PM EST
CRDOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -0.93% | 138,130 |
| Sep 30, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -3.69% | 49,662 |
| Sep 29, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 1.71% | 44,063 |
| Sep 28, 2026 | 1.70 | 1.73 | 1.63 | 1.64 | 1.64 | -5.26% | 99,079 |
| Sep 25, 2026 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | 1.80% | 121,624 |
| Sep 24, 2026 | 1.72 | 1.73 | 1.67 | 1.70 | 1.70 | -2.05% | 61,429 |
| Sep 23, 2026 | 1.80 | 1.80 | 1.71 | 1.74 | 1.74 | -3.48% | 81,012 |
| Sep 22, 2026 | 1.83 | 1.83 | 1.76 | 1.80 | 1.80 | -0.42% | 209,882 |
| Sep 21, 2026 | 1.90 | 1.90 | 1.79 | 1.81 | 1.81 | -3.99% | 211,101 |
| Sep 18, 2026 | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | 2.73% | 130,619 |
| Sep 17, 2026 | 1.77 | 1.83 | 1.72 | 1.83 | 1.83 | 5.72% | 32,561 |
| Sep 16, 2026 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | - | 62,172 |
| Sep 15, 2026 | 1.73 | 1.74 | 1.68 | 1.73 | 1.73 | 0.23% | 66,054 |
| Sep 14, 2026 | 1.81 | 1.81 | 1.70 | 1.73 | 1.73 | -4.24% | 65,147 |
| Sep 11, 2026 | 1.85 | 1.86 | 1.79 | 1.80 | 1.80 | -0.91% | 48,120 |
| Sep 10, 2026 | 1.85 | 1.89 | 1.82 | 1.82 | 1.82 | -3.19% | 90,500 |
| Sep 9, 2026 | 1.90 | 1.95 | 1.88 | 1.88 | 1.88 | -2.08% | 129,158 |
| Sep 8, 2026 | 2.01 | 2.04 | 1.92 | 1.92 | 1.92 | -2.04% | 198,699 |
| Sep 4, 2026 | 1.95 | 1.96 | 1.83 | 1.96 | 1.96 | 5.38% | 88,897 |
| Sep 3, 2026 | 1.83 | 1.87 | 1.81 | 1.86 | 1.86 | 2.76% | 71,545 |
| Sep 2, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 2.26% | 49,045 |
| Sep 1, 2026 | 1.94 | 1.94 | 1.76 | 1.77 | 1.77 | -2.75% | 96,516 |
| Aug 31, 2026 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | 1.73% | 313,953 |
| Aug 28, 2026 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -1.16% | 79,805 |
| Aug 27, 2026 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | 0.56% | 71,183 |
| Aug 26, 2026 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | -2.17% | 61,923 |
| Aug 25, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | 0.99% | 46,744 |
| Aug 24, 2026 | 1.96 | 1.96 | 1.76 | 1.82 | 1.82 | -1.35% | 73,161 |
| Aug 21, 2026 | 1.92 | 1.92 | 1.82 | 1.85 | 1.85 | 2.61% | 117,012 |
| Aug 20, 2026 | 1.83 | 1.87 | 1.79 | 1.80 | 1.80 | 0.06% | 106,902 |
| Aug 19, 2026 | 1.68 | 1.80 | 1.66 | 1.80 | 1.80 | 9.03% | 173,858 |
| Aug 18, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.48% | 75,202 |
| Aug 17, 2026 | 1.57 | 1.72 | 1.57 | 1.69 | 1.69 | 7.09% | 215,871 |
| Aug 14, 2026 | 1.64 | 1.68 | 1.57 | 1.58 | 1.58 | -1.25% | 58,219 |
| Aug 13, 2026 | 1.62 | 1.66 | 1.59 | 1.60 | 1.60 | -4.13% | 191,210 |
| Aug 12, 2026 | 1.63 | 1.67 | 1.61 | 1.67 | 1.67 | 5.30% | 85,718 |
| Aug 11, 2026 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | -2.43% | 68,256 |
| Aug 10, 2026 | 1.56 | 1.65 | 1.56 | 1.63 | 1.62 | 3.47% | 101,839 |
| Aug 7, 2026 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 3.66% | 81,919 |
| Aug 6, 2026 | 1.48 | 1.54 | 1.48 | 1.52 | 1.51 | 5.17% | 249,670 |
| Aug 5, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | 4.35% | 92,064 |
| Aug 4, 2026 | 1.39 | 1.41 | 1.35 | 1.38 | 1.38 | -1.43% | 119,005 |
| Aug 3, 2026 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | 5.34% | 94,423 |
| Jul 31, 2026 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -3.70% | 49,062 |
| Jul 30, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 6.98% | 73,037 |
| Jul 29, 2026 | 1.31 | 1.34 | 1.27 | 1.29 | 1.29 | -2.27% | 102,508 |
| Jul 28, 2026 | 1.29 | 1.32 | 1.25 | 1.32 | 1.32 | 2.33% | 116,523 |
| Jul 27, 2026 | 1.28 | 1.34 | 1.28 | 1.29 | 1.29 | 3.20% | 81,086 |
| Jul 24, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 28,154 |
| Jul 23, 2026 | 1.33 | 1.33 | 1.23 | 1.24 | 1.24 | -1.59% | 40,750 |