Cerrado Gold Inc. (TSXV:CERT)
Canada
· Delayed Price · Currency is CAD 0.4700
-0.0100 (-2.08%)
Mar 28, 2025, 4:00 PM EST
Cerrado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | - | -2.08% | 191,369 |
| Mar 27, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | - | - | 96,792 |
| Mar 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2.13% | 52,100 |
| Mar 25, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | - | -4.08% | 179,835 |
| Mar 24, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | - | 193,900 |
| Mar 21, 2025 | 0.49 | 0.52 | 0.48 | 0.49 | - | 1.03% | 524,350 |
| Mar 20, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | - | 3.19% | 79,887 |
| Mar 19, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | - | -3.09% | 130,501 |
| Mar 18, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | - | -2.02% | 192,300 |
| Mar 17, 2025 | 0.50 | 0.54 | 0.50 | 0.50 | - | -1.00% | 529,833 |
| Mar 14, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | - | 5.26% | 141,274 |
| Mar 13, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | -1.04% | 83,991 |
| Mar 12, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 1.05% | 88,000 |
| Mar 11, 2025 | 0.43 | 0.49 | 0.43 | 0.48 | - | 14.46% | 177,733 |
| Mar 10, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | - | -3.49% | 126,800 |
| Mar 7, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -2.27% | 20,500 |
| Mar 6, 2025 | 0.41 | 0.45 | 0.40 | 0.44 | - | 4.76% | 101,193 |
| Mar 5, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | - | 10,578 |
| Mar 4, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | - | -2.33% | 166,285 |
| Mar 3, 2025 | 0.43 | 0.45 | 0.41 | 0.43 | - | - | 130,091 |
| Feb 28, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | - | 4.88% | 418,973 |
| Feb 27, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | - | -2.38% | 182,316 |
| Feb 26, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | - | -2.33% | 657,202 |
| Feb 25, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | - | 4.88% | 111,639 |
| Feb 24, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | - | -3.53% | 1,181,314 |
| Feb 21, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | - | -2.30% | 201,500 |
| Feb 20, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | 1.16% | 430,287 |
| Feb 19, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | - | -4.44% | 843,900 |
| Feb 18, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | - | 7.14% | 338,262 |
| Feb 14, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | - | 2.44% | 259,722 |
| Feb 13, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | - | -2.38% | 156,919 |
| Feb 12, 2025 | 0.39 | 0.44 | 0.38 | 0.42 | - | 10.53% | 161,944 |
| Feb 11, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | - | - | 124,231 |
| Feb 10, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | - | 8.57% | 132,444 |
| Feb 7, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | - | -1.41% | 332,305 |
| Feb 6, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | - | -7.79% | 467,644 |
| Feb 5, 2025 | 0.43 | 0.43 | 0.38 | 0.39 | - | -3.75% | 489,551 |
| Feb 4, 2025 | 0.44 | 0.44 | 0.39 | 0.40 | - | -6.98% | 733,483 |
| Feb 3, 2025 | 0.44 | 0.51 | 0.43 | 0.43 | - | -12.24% | 388,365 |
| Jan 31, 2025 | 0.50 | 0.51 | 0.44 | 0.49 | - | 4.26% | 128,568 |
| Jan 30, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | - | - | 108,858 |
| Jan 29, 2025 | 0.46 | 0.48 | 0.44 | 0.47 | - | 3.30% | 250,875 |
| Jan 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.11% | 18,787 |
| Jan 27, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | - | - | 96,783 |
| Jan 24, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | - | 1.12% | 133,426 |
| Jan 23, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | - | -2.20% | 98,874 |
| Jan 22, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | - | 3.41% | 33,600 |
| Jan 21, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | - | - | 187,634 |
| Jan 20, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | - | - | 53,410 |
| Jan 17, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | - | 6.02% | 111,943 |