Cerrado Gold Inc. (CRDOF)
OTCMKTS · Delayed Price · Currency is USD
1.271
-0.029 (-2.26%)
Jun 22, 2026, 3:54 PM EST
CRDOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | - | -2.69% | 200 |
| Jun 18, 2026 | 1.29 | 1.32 | 1.23 | 1.30 | 1.30 | 2.36% | 194,959 |
| Jun 17, 2026 | 1.31 | 1.35 | 1.27 | 1.27 | 1.27 | -2.31% | 166,888 |
| Jun 16, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 3.71% | 83,606 |
| Jun 15, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | 3.60% | 27,667 |
| Jun 12, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | 0.41% | 90,477 |
| Jun 11, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.48% | 50,827 |
| Jun 10, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.16 | -3.76% | 484,173 |
| Jun 9, 2026 | 1.27 | 1.30 | 1.20 | 1.21 | 1.21 | -3.04% | 41,593 |
| Jun 8, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | 0.60% | 127,054 |
| Jun 5, 2026 | 1.34 | 1.34 | 1.24 | 1.24 | 1.24 | -7.42% | 90,116 |
| Jun 4, 2026 | 1.34 | 1.42 | 1.33 | 1.34 | 1.34 | -0.39% | 94,785 |
| Jun 3, 2026 | 1.43 | 1.43 | 1.34 | 1.35 | 1.35 | -3.91% | 64,952 |
| Jun 2, 2026 | 1.40 | 1.44 | 1.39 | 1.40 | 1.40 | -1.41% | 64,252 |
| Jun 1, 2026 | 1.35 | 1.44 | 1.35 | 1.42 | 1.42 | 3.50% | 251,370 |
| May 29, 2026 | 1.35 | 1.41 | 1.34 | 1.37 | 1.37 | 2.39% | 322,617 |
| May 28, 2026 | 1.24 | 1.38 | 1.20 | 1.34 | 1.34 | 8.94% | 289,358 |
| May 27, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 99,607 |
| May 26, 2026 | 1.22 | 1.30 | 1.19 | 1.28 | 1.28 | 7.65% | 177,494 |
| May 22, 2026 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -2.16% | 244,113 |
| May 21, 2026 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | -3.24% | 75,198 |
| May 20, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 2.11% | 64,200 |
| May 19, 2026 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -4.28% | 255,502 |
| May 18, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | 0.38% | 28,750 |
| May 15, 2026 | 1.40 | 1.45 | 1.25 | 1.28 | 1.28 | -5.37% | 341,608 |
| May 14, 2026 | 1.47 | 1.47 | 1.33 | 1.35 | 1.35 | -1.97% | 133,413 |
| May 13, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.95% | 92,898 |
| May 12, 2026 | 1.44 | 1.44 | 1.36 | 1.42 | 1.42 | 0.85% | 125,109 |
| May 11, 2026 | 1.35 | 1.42 | 1.29 | 1.41 | 1.41 | 4.44% | 149,163 |
| May 8, 2026 | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | 6.30% | 127,510 |
| May 7, 2026 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -3.05% | 147,236 |
| May 6, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | 2.34% | 32,650 |
| May 5, 2026 | 1.33 | 1.37 | 1.28 | 1.28 | 1.28 | -3.76% | 62,981 |
| May 4, 2026 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -2.92% | 150,482 |
| May 1, 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 3.02% | 35,848 |
| Apr 30, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 3.90% | 144,307 |
| Apr 29, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 506,454 |
| Apr 28, 2026 | 1.40 | 1.40 | 1.27 | 1.30 | 1.30 | -6.41% | 279,448 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.79% | 192,907 |
| Apr 24, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 2.19% | 188,714 |
| Apr 23, 2026 | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | 2.24% | 237,078 |
| Apr 22, 2026 | 1.29 | 1.37 | 1.29 | 1.34 | 1.34 | 4.69% | 135,568 |
| Apr 21, 2026 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -2.88% | 171,666 |
| Apr 20, 2026 | 1.29 | 1.33 | 1.24 | 1.32 | 1.32 | 1.38% | 335,938 |
| Apr 17, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | 4.00% | 59,480 |
| Apr 16, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 93,906 |
| Apr 15, 2026 | 1.28 | 1.31 | 1.24 | 1.27 | 1.27 | -2.38% | 265,711 |
| Apr 14, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | 1.64% | 73,826 |
| Apr 13, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.54% | 94,908 |
| Apr 10, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | 0.22% | 67,555 |