Cerrado Gold Inc. (TSXV:CERT)
Canada · Delayed Price · Currency is CAD 1.480
+0.120 (8.82%)
Oct 1, 2025, 3:59 PM EDT
Cerrado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.36 | 1.54 | 1.36 | 1.48 | - | 8.82% | 4,333,943 |
| Sep 30, 2025 | 1.25 | 1.40 | 1.25 | 1.36 | 1.36 | 7.09% | 1,313,221 |
| Sep 29, 2025 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -2.31% | 437,693 |
| Sep 26, 2025 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | 3.17% | 522,284 |
| Sep 25, 2025 | 1.28 | 1.28 | 1.20 | 1.26 | 1.26 | - | 802,611 |
| Sep 24, 2025 | 1.29 | 1.32 | 1.24 | 1.26 | 1.26 | -3.08% | 531,156 |
| Sep 23, 2025 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -3.70% | 497,429 |
| Sep 22, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 483,267 |
| Sep 19, 2025 | 1.23 | 1.29 | 1.20 | 1.29 | 1.29 | 4.88% | 529,278 |
| Sep 18, 2025 | 1.21 | 1.23 | 1.13 | 1.23 | 1.23 | 3.36% | 543,748 |
| Sep 17, 2025 | 1.20 | 1.22 | 1.14 | 1.19 | 1.19 | - | 600,035 |
| Sep 16, 2025 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 8.18% | 882,980 |
| Sep 15, 2025 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 3.77% | 222,897 |
| Sep 12, 2025 | 1.06 | 1.11 | 1.06 | 1.06 | 1.06 | -3.64% | 280,278 |
| Sep 11, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | - | 326,277 |
| Sep 10, 2025 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 3.77% | 525,295 |
| Sep 9, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 346,006 |
| Sep 8, 2025 | 1.00 | 1.06 | 0.99 | 1.05 | 1.05 | 7.14% | 1,264,395 |
| Sep 5, 2025 | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | 5.38% | 452,530 |
| Sep 4, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 103,149 |
| Sep 3, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 281,993 |
| Sep 2, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 3.19% | 343,695 |
| Aug 29, 2025 | 0.90 | 0.94 | 0.89 | 0.94 | 0.94 | 5.62% | 674,699 |
| Aug 28, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 156,183 |
| Aug 27, 2025 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | 1.12% | 528,919 |
| Aug 26, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 418,895 |
| Aug 25, 2025 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -3.23% | 317,175 |
| Aug 22, 2025 | 0.90 | 0.95 | 0.85 | 0.93 | 0.93 | 6.90% | 346,507 |
| Aug 21, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -1.14% | 60,269 |
| Aug 20, 2025 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | 1.15% | 52,010 |
| Aug 19, 2025 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -5.43% | 175,842 |
| Aug 18, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 74,053 |
| Aug 15, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 1.10% | 124,960 |
| Aug 14, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | - | 89,668 |
| Aug 13, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 219,390 |
| Aug 12, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | - | 32,900 |
| Aug 11, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | -1.60% | 166,473 |
| Aug 8, 2025 | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | -0.53% | 347,381 |
| Aug 7, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | - | 285,516 |
| Aug 6, 2025 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 5.62% | 339,574 |
| Aug 5, 2025 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | 2.30% | 494,570 |
| Aug 1, 2025 | 0.82 | 0.88 | 0.82 | 0.87 | 0.87 | 6.10% | 1,146,939 |
| Jul 31, 2025 | 0.83 | 0.84 | 0.80 | 0.82 | 0.82 | - | 477,200 |
| Jul 30, 2025 | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -3.53% | 482,135 |
| Jul 29, 2025 | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | -1.73% | 437,949 |
| Jul 28, 2025 | 0.75 | 0.87 | 0.75 | 0.87 | 0.87 | 16.89% | 675,123 |
| Jul 25, 2025 | 0.74 | 0.77 | 0.74 | 0.74 | 0.74 | - | 1,662,905 |
| Jul 24, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 2.78% | 8,488,705 |
| Jul 23, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | - | 149,364 |
| Jul 22, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | - | 353,252 |