Skip to main content
Cerrado Gold Inc. (TSXV:CERT)
Canada flag Canada · Delayed Price · Currency is CAD
0.425
-0.010 (-2.30%)
Feb 21, 2025, 9:30 AM EST

Cerrado Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.440.440.420.43--2.30%201,500
Feb 20, 20250.440.440.430.44-1.16%430,287
Feb 19, 20250.440.440.420.43--4.44%843,900
Feb 18, 20250.420.450.420.45-7.14%338,262
Feb 14, 20250.420.430.400.42-2.44%259,722
Feb 13, 20250.410.420.400.41--2.38%156,919
Feb 12, 20250.390.440.380.42-10.53%161,944
Feb 11, 20250.380.380.370.38--124,231
Feb 10, 20250.370.390.360.38-8.57%132,444
Feb 7, 20250.370.370.340.35--1.41%332,305
Feb 6, 20250.380.380.350.36--7.79%467,644
Feb 5, 20250.430.430.380.39--3.75%489,551
Feb 4, 20250.440.440.390.40--6.98%733,483
Feb 3, 20250.440.510.430.43--12.24%388,365
Jan 31, 20250.500.510.440.49-4.26%128,568
Jan 30, 20250.480.500.460.47--108,858
Jan 29, 20250.460.480.440.47-3.30%250,875
Jan 28, 20250.460.460.460.46-1.11%18,787
Jan 27, 20250.440.460.430.45--96,783
Jan 24, 20250.440.470.430.45-1.12%133,426
Jan 23, 20250.460.460.440.45--2.20%98,874
Jan 22, 20250.440.460.440.46-3.41%33,600
Jan 21, 20250.440.450.430.44--187,634
Jan 20, 20250.420.440.420.44--53,410
Jan 17, 20250.440.440.420.44-6.02%111,943
Jan 16, 20250.430.430.410.42--4.60%133,449
Jan 15, 20250.450.460.400.44--7.45%368,420
Jan 14, 20250.460.480.460.47--247,500
Jan 13, 20250.480.480.440.47-5.62%194,571
Jan 10, 20250.440.460.440.45-3.49%69,500
Jan 9, 20250.440.440.420.43--1.15%70,451
Jan 8, 20250.430.450.430.44--25,195
Jan 7, 20250.480.480.440.44--3.87%40,720
Jan 6, 20250.450.460.430.45--5.73%97,271
Jan 3, 20250.420.500.420.48-18.52%397,795
Jan 2, 20250.390.420.390.41-5.19%111,045
Dec 31, 20240.340.390.340.39-16.67%159,162
Dec 30, 20240.340.350.330.33--2.94%211,088
Dec 27, 20240.340.350.340.34--1.45%36,615
Dec 24, 20240.330.350.330.35-6.15%21,500
Dec 23, 20240.330.330.330.33--4.41%15,346
Dec 20, 20240.330.340.330.34-1.49%33,722
Dec 19, 20240.340.350.330.34--117,497
Dec 18, 20240.350.350.340.34--2.90%140,131
Dec 17, 20240.350.360.340.35--73,000
Dec 16, 20240.360.360.350.35--4.17%177,488
Dec 13, 20240.330.360.330.36-9.09%92,860
Dec 12, 20240.320.330.320.33--1.49%31,800
Dec 11, 20240.360.360.320.34--6.94%188,700
Dec 10, 20240.360.360.360.36--1.37%64,200
Dec 9, 20240.350.370.350.37-5.80%68,060
Dec 6, 20240.340.350.340.35-4.55%48,510
Dec 5, 20240.340.340.330.33--4.35%299,998
Dec 4, 20240.350.350.340.35-2.99%50,985
Dec 3, 20240.330.340.330.34--1.47%382,503
Dec 2, 20240.350.350.330.34--2.86%72,586
Nov 29, 20240.360.380.350.35--1.41%69,330
Nov 28, 20240.380.380.360.36--2.74%41,200
Nov 27, 20240.370.370.370.37--2.67%4,000
Nov 26, 20240.360.380.360.38-7.14%39,666
Nov 25, 20240.360.360.350.35--6.67%20,912
Nov 22, 20240.390.390.370.38-4.17%46,873
Nov 21, 20240.370.380.360.36--1.37%54,875
Nov 20, 20240.370.370.370.37--9,500
Nov 19, 20240.360.370.360.37--1.35%37,156
Nov 18, 20240.370.380.370.37-4.23%81,725
Nov 15, 20240.380.390.350.36--7.79%79,426
Nov 14, 20240.390.390.370.39-10.00%95,447
Nov 13, 20240.360.390.340.35-6.06%172,584
Nov 12, 20240.350.350.330.33--5.71%27,655
Nov 11, 20240.370.370.340.35--6.67%97,321
Nov 8, 20240.360.390.360.38-4.17%144,437
Nov 7, 20240.370.380.360.36--201,642
Nov 6, 20240.380.380.350.36--5.26%26,837
Nov 5, 20240.380.390.380.38-1.33%10,805
Nov 4, 20240.440.440.380.38--8.54%112,422
Nov 1, 20240.410.420.390.41--70,500
Oct 31, 20240.460.460.410.41--9.89%222,792
Oct 30, 20240.450.500.450.46-9.64%372,622
Oct 29, 20240.400.420.400.42-7.79%75,198
Oct 28, 20240.370.400.370.39-4.05%36,260
Oct 25, 20240.380.380.370.37--43,333
Oct 24, 20240.370.380.370.37-2.78%84,200
Oct 23, 20240.380.390.360.36--5.26%204,226
Oct 22, 20240.390.390.370.38--2.56%141,525
Oct 21, 20240.480.480.390.39--9.30%110,632
Oct 18, 20240.350.450.340.43-26.47%702,837
Oct 17, 20240.360.370.340.34--2.86%137,070
Oct 16, 20240.310.360.310.35-14.75%374,971
Oct 15, 20240.250.310.250.31-24.49%372,279
Oct 11, 20240.230.250.230.25-8.89%448,773
Oct 10, 20240.240.240.230.23--2.17%30,400
Oct 9, 20240.240.250.230.23--2.13%469,260
Oct 8, 20240.250.250.230.24--2.08%90,155
Oct 7, 20240.250.250.240.24--4.00%15,000
Oct 4, 20240.250.250.250.25--17,000
Oct 3, 20240.250.260.250.25--13,000
Oct 2, 20240.260.260.240.25--70,503
Oct 1, 20240.250.250.240.25--1.96%116,000
Sep 30, 20240.240.260.240.26-4.08%128,000