Skip to main content
Cerrado Gold Inc. (TSXV: CERT)
Canada flag Canada · Delayed Price · Currency is CAD
0.340
+0.005 (1.49%)
Dec 20, 2024, 1:12 PM EST

Cerrado Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.240.250.240.25-6.52%115,784
Sep 26, 20240.230.240.230.23-4.55%310,400
Sep 25, 20240.230.230.220.22--2.22%155,250
Sep 24, 20240.220.230.220.23-4.65%70,000
Sep 23, 20240.230.230.210.22--4.44%149,800
Sep 20, 20240.220.230.220.23-12.50%206,400
Sep 19, 20240.210.210.200.20-2.56%44,108
Sep 18, 20240.210.220.200.20--7.14%38,000
Sep 17, 20240.220.220.210.21--6.67%341,271
Sep 16, 20240.220.230.210.23-7.14%115,725
Sep 13, 20240.220.230.210.21--2.33%99,300
Sep 12, 20240.200.230.200.22-13.16%123,500
Sep 11, 20240.200.200.190.19--117,166
Sep 10, 20240.200.200.190.19--5.00%20,800
Sep 9, 20240.220.220.200.20--6.98%205,501
Sep 6, 20240.220.240.220.22--8.51%208,390
Sep 5, 20240.230.240.220.24-4.44%112,660
Sep 4, 20240.220.230.220.23-7.14%115,500
Sep 3, 20240.240.240.210.21--9.68%302,000
Aug 30, 20240.240.240.230.23-3.33%78,026
Aug 29, 20240.260.260.220.23-2.27%248,050
Aug 28, 20240.240.240.220.22--8.33%160,851
Aug 27, 20240.260.260.240.24--2.04%121,285
Aug 26, 20240.240.260.240.25--3.92%73,950
Aug 23, 20240.230.260.220.26-21.43%457,100
Aug 22, 20240.230.230.210.21--6.67%211,361
Aug 21, 20240.220.230.220.23-2.27%60,500
Aug 20, 20240.230.230.220.22-4.76%376,375
Aug 19, 20240.220.220.210.21--2.33%89,633
Aug 16, 20240.150.220.150.22-38.71%357,899
Aug 15, 20240.170.170.160.16--3.13%443,711
Aug 14, 20240.180.180.160.16--8.57%295,504
Aug 13, 20240.190.190.180.18--2.78%44,120
Aug 12, 20240.190.200.180.18--2.70%164,000
Aug 9, 20240.210.210.180.19--7.50%300,608
Aug 8, 20240.220.250.200.20--828,431
Aug 7, 20240.200.200.200.20---
Aug 6, 20240.200.200.200.20---
Aug 2, 20240.200.200.200.20---
Aug 1, 20240.200.200.200.20---
Jul 31, 20240.200.200.200.20---