Cerrado Gold Inc. (TSXV:CERT)
Canada · Delayed Price · Currency is CAD 1.540
-0.050 (-3.14%)
Dec 1, 2025, 2:12 PM EST
Cerrado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.56 | 1.60 | 1.51 | 1.59 | - | - | 208,121 |
| Nov 28, 2025 | 1.55 | 1.63 | 1.54 | 1.59 | 1.59 | 3.25% | 451,630 |
| Nov 27, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 109,288 |
| Nov 26, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 3.33% | 383,455 |
| Nov 25, 2025 | 1.45 | 1.53 | 1.41 | 1.50 | 1.50 | 4.90% | 513,277 |
| Nov 24, 2025 | 1.35 | 1.46 | 1.35 | 1.43 | 1.43 | 5.93% | 390,530 |
| Nov 21, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 298,695 |
| Nov 20, 2025 | 1.46 | 1.47 | 1.35 | 1.38 | 1.38 | -1.43% | 419,979 |
| Nov 19, 2025 | 1.35 | 1.46 | 1.35 | 1.40 | 1.40 | 2.94% | 357,262 |
| Nov 18, 2025 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -2.16% | 287,249 |
| Nov 17, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 1.83% | 253,431 |
| Nov 14, 2025 | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | -1.80% | 286,533 |
| Nov 13, 2025 | 1.48 | 1.50 | 1.39 | 1.39 | 1.39 | -5.44% | 397,077 |
| Nov 12, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 5.76% | 672,615 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 239,620 |
| Nov 10, 2025 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | 4.44% | 632,444 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 245,459 |
| Nov 6, 2025 | 1.40 | 1.46 | 1.36 | 1.38 | 1.38 | -0.72% | 443,299 |
| Nov 5, 2025 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 131,143 |
| Nov 4, 2025 | 1.43 | 1.45 | 1.35 | 1.37 | 1.37 | -6.80% | 393,754 |
| Nov 3, 2025 | 1.48 | 1.49 | 1.42 | 1.47 | 1.47 | -0.68% | 633,258 |
| Oct 31, 2025 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 1.37% | 405,044 |
| Oct 30, 2025 | 1.44 | 1.47 | 1.40 | 1.46 | 1.46 | 3.55% | 328,010 |
| Oct 29, 2025 | 1.42 | 1.48 | 1.37 | 1.41 | 1.41 | 5.22% | 472,817 |
| Oct 28, 2025 | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | 1.13% | 325,469 |
| Oct 27, 2025 | 1.37 | 1.38 | 1.28 | 1.33 | 1.33 | -3.28% | 620,076 |
| Oct 24, 2025 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -2.49% | 394,546 |
| Oct 23, 2025 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | 1.08% | 477,516 |
| Oct 22, 2025 | 1.34 | 1.41 | 1.33 | 1.39 | 1.39 | 2.21% | 584,763 |
| Oct 21, 2025 | 1.44 | 1.46 | 1.35 | 1.36 | 1.36 | -9.93% | 1,161,252 |
| Oct 20, 2025 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 4.86% | 766,891 |
| Oct 17, 2025 | 1.50 | 1.54 | 1.42 | 1.44 | 1.44 | -6.49% | 589,458 |
| Oct 16, 2025 | 1.62 | 1.63 | 1.53 | 1.54 | 1.54 | -4.35% | 639,276 |
| Oct 15, 2025 | 1.60 | 1.65 | 1.57 | 1.61 | 1.61 | 1.90% | 750,825 |
| Oct 14, 2025 | 1.52 | 1.62 | 1.50 | 1.58 | 1.58 | 6.04% | 1,345,889 |
| Oct 10, 2025 | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | 3.47% | 707,413 |
| Oct 9, 2025 | 1.55 | 1.59 | 1.44 | 1.44 | 1.44 | -7.69% | 913,704 |
| Oct 8, 2025 | 1.52 | 1.60 | 1.51 | 1.56 | 1.56 | 2.63% | 889,489 |
| Oct 7, 2025 | 1.54 | 1.54 | 1.47 | 1.52 | 1.52 | -0.65% | 728,513 |
| Oct 6, 2025 | 1.51 | 1.54 | 1.49 | 1.53 | 1.53 | 4.08% | 662,052 |
| Oct 3, 2025 | 1.48 | 1.52 | 1.46 | 1.47 | 1.47 | 0.68% | 825,444 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | -2.67% | 532,679 |
| Oct 1, 2025 | 1.36 | 1.54 | 1.36 | 1.50 | 1.50 | 10.29% | 2,706,191 |
| 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 |