Cerrado Gold Inc. (TSXV:CERT)
Canada
· Delayed Price · Currency is CAD 0.6800
-0.0500 (-6.85%)
Apr 23, 2025, 9:30 AM EDT
Cerrado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | - | 5.88% | 28,500 |
| Apr 23, 2025 | 0.69 | 0.74 | 0.66 | 0.68 | - | -6.85% | 344,383 |
| Apr 22, 2025 | 0.72 | 0.73 | 0.67 | 0.73 | - | 4.29% | 468,732 |
| Apr 21, 2025 | 0.63 | 0.71 | 0.62 | 0.70 | - | 18.64% | 797,453 |
| Apr 17, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | - | - | 687,944 |
| Apr 16, 2025 | 0.55 | 0.63 | 0.55 | 0.59 | - | 13.46% | 985,388 |
| Apr 15, 2025 | 0.54 | 0.54 | 0.50 | 0.52 | - | - | 177,850 |
| Apr 14, 2025 | 0.51 | 0.55 | 0.49 | 0.52 | - | 2.97% | 339,097 |
| Apr 11, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | - | 5.21% | 261,523 |
| Apr 10, 2025 | 0.45 | 0.50 | 0.45 | 0.48 | - | 10.34% | 358,788 |
| Apr 9, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | - | 6.10% | 183,425 |
| Apr 8, 2025 | 0.44 | 0.45 | 0.41 | 0.41 | - | - | 199,488 |
| Apr 7, 2025 | 0.42 | 0.46 | 0.41 | 0.41 | - | -8.89% | 235,064 |
| Apr 4, 2025 | 0.48 | 0.49 | 0.42 | 0.45 | - | -6.25% | 231,873 |
| Apr 3, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | - | -1.03% | 105,253 |
| Apr 2, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | - | 1.04% | 253,917 |
| Apr 1, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | 1.05% | 61,008 |
| Mar 31, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | - | 1.06% | 209,797 |
| 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 |