Ceres Global Ag Corp. (TSX:CRP)
Canada · Delayed Price · Currency is CAD 6.11
-0.10 (-1.61%)
Inactive · Last trade price on Jul 8, 2025
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% | 254 |
| Jun 30, 2025 | 6.10 | 6.12 | 6.06 | 6.08 | 6.08 | -0.33% | 6,757 |
| 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% | 3,171 |
| 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 | - | 973 |
| 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 | - | 15,882 |
| Jun 11, 2025 | 6.02 | 6.03 | 6.02 | 6.02 | 6.02 | - | 24,394 |
| 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% | 94,270 |
| May 29, 2025 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | -0.17% | 3,558 |
| 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 | - | 26,288 |
| 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% | 204,058 |
| 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% | 12,482 |
| May 20, 2025 | 5.70 | 6.26 | 5.70 | 6.04 | 6.04 | 142.57% | 1,426,262 |
| May 15, 2025 | 2.58 | 2.58 | 2.49 | 2.49 | 2.49 | 0.40% | 400 |
| May 12, 2025 | 2.48 | 2.48 | 2.38 | 2.48 | 2.48 | -2.36% | 2,201 |
| May 6, 2025 | 2.61 | 2.61 | 2.54 | 2.54 | 2.54 | -0.39% | 200 |
| May 1, 2025 | 2.58 | 2.65 | 2.55 | 2.55 | 2.55 | -1.92% | 450 |
| 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% | 150 |
| Apr 25, 2025 | 2.59 | 2.59 | 2.46 | 2.46 | 2.46 | 0.41% | 200 |
| Apr 16, 2025 | 2.43 | 2.49 | 2.43 | 2.45 | 2.45 | -2.00% | 3,100 |
| Apr 15, 2025 | 2.50 | 2.50 | 2.49 | 2.50 | 2.50 | - | 4,800 |
| Apr 11, 2025 | 2.36 | 2.50 | 2.36 | 2.50 | 2.50 | -1.57% | 2,490 |
| Apr 7, 2025 | 2.53 | 2.54 | 2.53 | 2.54 | 2.54 | 0.40% | 2,700 |
| Apr 4, 2025 | 2.54 | 2.54 | 2.53 | 2.53 | 2.53 | - | 300 |
| Apr 3, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -1.56% | 200 |
| Mar 31, 2025 | 2.56 | 2.57 | 2.56 | 2.57 | 2.57 | 1.58% | 600 |
| Mar 27, 2025 | 2.54 | 2.54 | 2.53 | 2.53 | 2.53 | -0.39% | 2,100 |
| Mar 20, 2025 | 2.57 | 2.57 | 2.54 | 2.54 | 2.54 | -1.17% | 500 |