Ceres Global Ag Corp. (TSX:CRP)
6.11
-0.10 (-1.61%)
Jul 8, 2025, 3:04 PM EDT
Ceres Global Ag Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | -1.61% | 18,100 |
Jul 7, 2025 | 6.08 | 6.21 | 6.08 | 6.21 | 6.21 | 2.31% | 8,325 |
Jul 4, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.17% | 120 |
Jul 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.32% | 300 |
Jul 2, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
Jun 30, 2025 | 6.10 | 6.12 | 6.06 | 6.08 | 6.08 | -0.33% | 6,800 |
Jun 27, 2025 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 0.66% | 16,512 |
Jun 26, 2025 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | -0.33% | 37,600 |
Jun 25, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 2,800 |
Jun 24, 2025 | 6.08 | 6.10 | 6.08 | 6.08 | 6.08 | -0.33% | 3,200 |
Jun 23, 2025 | 6.09 | 6.10 | 6.08 | 6.10 | 6.10 | 0.49% | 4,200 |
Jun 20, 2025 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | 0.17% | 636 |
Jun 19, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% | 144 |
Jun 18, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.33% | 3,637 |
Jun 17, 2025 | 6.03 | 6.06 | 6.03 | 6.06 | 6.06 | 0.50% | 10,242 |
Jun 16, 2025 | 6.03 | 6.03 | 6.02 | 6.03 | 6.03 | - | 1,000 |
Jun 13, 2025 | 6.02 | 6.03 | 6.02 | 6.03 | 6.03 | 0.17% | 700 |
Jun 12, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 15,900 |
Jun 11, 2025 | 6.02 | 6.03 | 6.02 | 6.02 | 6.02 | - | 24,400 |
Jun 10, 2025 | 6.01 | 6.02 | 6.01 | 6.02 | 6.02 | 0.33% | 1,900 |
Jun 9, 2025 | 6.03 | 6.04 | 5.99 | 6.00 | 6.00 | -0.33% | 1,103 |
Jun 6, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 0.33% | 16,700 |
Jun 5, 2025 | 6.03 | 6.03 | 6.00 | 6.00 | 6.00 | -0.66% | 79,300 |
Jun 4, 2025 | 6.05 | 6.05 | 6.03 | 6.04 | 6.04 | - | 89,809 |
Jun 3, 2025 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | -0.17% | 87,800 |
Jun 2, 2025 | 6.07 | 6.08 | 6.05 | 6.05 | 6.05 | -0.33% | 69,041 |
May 30, 2025 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | 0.33% | 94,300 |
May 29, 2025 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | -0.17% | 3,600 |
May 28, 2025 | 6.05 | 6.07 | 6.05 | 6.06 | 6.06 | 0.17% | 20,226 |
May 27, 2025 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | - | 26,300 |
May 26, 2025 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | 0.17% | 9,141 |
May 23, 2025 | 6.06 | 6.07 | 6.02 | 6.04 | 6.04 | -0.49% | 204,100 |
May 22, 2025 | 6.07 | 6.07 | 6.06 | 6.07 | 6.07 | -0.16% | 4,323 |
May 21, 2025 | 6.05 | 6.14 | 6.05 | 6.08 | 6.08 | 0.66% | 12,500 |
May 20, 2025 | 5.70 | 6.26 | 5.70 | 6.04 | 6.04 | 142.57% | 1,426,300 |
May 16, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
May 15, 2025 | 2.58 | 2.58 | 2.49 | 2.49 | 2.49 | 0.40% | 400 |
May 14, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
May 13, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
May 12, 2025 | 2.48 | 2.48 | 2.38 | 2.48 | 2.48 | -2.36% | 2,201 |
May 9, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
May 8, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
May 7, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
May 6, 2025 | 2.61 | 2.61 | 2.54 | 2.54 | 2.54 | -0.39% | 200 |
May 5, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
May 2, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
May 1, 2025 | 2.58 | 2.65 | 2.55 | 2.55 | 2.55 | -1.92% | 500 |
Apr 30, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 7.44% | 800 |
Apr 29, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | 200 |
Apr 28, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |