Cerrado Gold Inc. (TSXV:CERT)
Canada · Delayed Price · Currency is CAD 1.860
-0.050 (-2.62%)
Feb 4, 2026, 3:59 PM EST
Cerrado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.95 | 1.95 | 1.82 | 1.84 | - | -3.66% | 190,127 |
| Feb 3, 2026 | 1.85 | 1.94 | 1.85 | 1.91 | 1.91 | 6.70% | 629,720 |
| Feb 2, 2026 | 1.84 | 1.86 | 1.79 | 1.79 | 1.79 | -1.65% | 667,622 |
| Jan 30, 2026 | 1.82 | 1.87 | 1.76 | 1.82 | 1.82 | -6.67% | 1,173,244 |
| Jan 29, 2026 | 2.00 | 2.02 | 1.85 | 1.95 | 1.95 | -1.52% | 822,756 |
| Jan 28, 2026 | 1.90 | 2.00 | 1.90 | 1.98 | 1.98 | 6.45% | 977,317 |
| Jan 27, 2026 | 1.88 | 1.88 | 1.80 | 1.86 | 1.86 | -0.53% | 956,322 |
| Jan 26, 2026 | 1.86 | 1.94 | 1.83 | 1.87 | 1.87 | -2.60% | 1,754,094 |
| Jan 23, 2026 | 2.12 | 2.14 | 1.86 | 1.92 | 1.92 | -16.52% | 3,564,970 |
| Jan 22, 2026 | 2.16 | 2.41 | 2.16 | 2.30 | 2.30 | 9.52% | 859,973 |
| Jan 21, 2026 | 2.25 | 2.28 | 2.06 | 2.10 | 2.10 | -7.89% | 1,112,994 |
| Jan 20, 2026 | 2.19 | 2.34 | 2.17 | 2.28 | 2.28 | 7.04% | 934,493 |
| Jan 19, 2026 | 1.99 | 2.15 | 1.98 | 2.13 | 2.13 | 15.14% | 1,548,215 |
| Jan 16, 2026 | 1.87 | 1.87 | 1.80 | 1.85 | 1.85 | 0.82% | 170,024 |
| Jan 15, 2026 | 1.81 | 1.84 | 1.78 | 1.84 | 1.84 | 1.94% | 232,399 |
| Jan 14, 2026 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | 0.84% | 339,547 |
| Jan 13, 2026 | 1.86 | 1.88 | 1.78 | 1.79 | 1.79 | -2.99% | 354,583 |
| Jan 12, 2026 | 1.81 | 1.87 | 1.80 | 1.84 | 1.84 | 3.95% | 491,216 |
| Jan 9, 2026 | 1.75 | 1.80 | 1.72 | 1.77 | 1.77 | 1.72% | 538,775 |
| Jan 8, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 174,652 |
| Jan 7, 2026 | 1.75 | 1.76 | 1.70 | 1.72 | 1.72 | -2.27% | 293,170 |
| Jan 6, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 4.76% | 355,218 |
| Jan 5, 2026 | 1.72 | 1.76 | 1.68 | 1.68 | 1.68 | 1.20% | 564,281 |
| Jan 2, 2026 | 1.69 | 1.74 | 1.66 | 1.66 | 1.66 | 0.61% | 258,165 |
| Dec 31, 2025 | 1.68 | 1.73 | 1.65 | 1.65 | 1.65 | -1.79% | 161,119 |
| Dec 30, 2025 | 1.72 | 1.74 | 1.66 | 1.68 | 1.68 | 2.13% | 413,532 |
| Dec 29, 2025 | 1.71 | 1.71 | 1.62 | 1.65 | 1.65 | -4.36% | 430,913 |
| Dec 24, 2025 | 1.74 | 1.74 | 1.67 | 1.72 | 1.72 | -0.58% | 173,828 |
| Dec 23, 2025 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -3.35% | 307,755 |
| Dec 22, 2025 | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | 3.47% | 440,088 |
| Dec 19, 2025 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | 2.98% | 341,113 |
| Dec 18, 2025 | 1.60 | 1.72 | 1.60 | 1.68 | 1.68 | 6.33% | 872,372 |
| Dec 17, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 4.64% | 363,520 |
| Dec 16, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -2.58% | 240,973 |
| Dec 15, 2025 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 243,068 |
| Dec 12, 2025 | 1.63 | 1.65 | 1.58 | 1.59 | 1.59 | - | 375,948 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 361,542 |
| Dec 10, 2025 | 1.54 | 1.59 | 1.50 | 1.58 | 1.58 | 3.95% | 916,522 |
| Dec 9, 2025 | 1.48 | 1.56 | 1.48 | 1.52 | 1.52 | 2.70% | 513,159 |
| Dec 8, 2025 | 1.52 | 1.55 | 1.47 | 1.48 | 1.48 | -3.27% | 522,270 |
| Dec 5, 2025 | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -1.29% | 328,636 |
| Dec 4, 2025 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -4.91% | 323,624 |
| Dec 3, 2025 | 1.60 | 1.65 | 1.59 | 1.63 | 1.63 | 1.87% | 314,676 |
| Dec 2, 2025 | 1.57 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | 356,005 |
| Dec 1, 2025 | 1.56 | 1.60 | 1.51 | 1.56 | 1.56 | -1.89% | 704,071 |
| 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 |