Cerrado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.71	0.72	0.70	0.72	-	-	152,620
Jun 11, 2025	0.72	0.72	0.70	0.72	-	-	139,422
Jun 10, 2025	0.71	0.73	0.70	0.72	-	1.41%	687,857
Jun 9, 2025	0.71	0.72	0.70	0.71	-	1.43%	402,828
Jun 6, 2025	0.71	0.73	0.68	0.70	-	-2.78%	395,512
Jun 5, 2025	0.75	0.77	0.71	0.72	-	-1.37%	381,179
Jun 4, 2025	0.68	0.73	0.68	0.73	-	7.35%	351,308
Jun 3, 2025	0.67	0.69	0.67	0.68	-	3.82%	1,299,111
Jun 2, 2025	0.67	0.70	0.66	0.66	-	-2.24%	960,223
May 30, 2025	0.65	0.68	0.64	0.67	-	3.08%	485,051
May 29, 2025	0.64	0.67	0.64	0.65	-	3.17%	389,372
May 28, 2025	0.65	0.65	0.62	0.63	-	-3.08%	424,774
May 27, 2025	0.62	0.67	0.62	0.65	-	3.17%	318,466
May 26, 2025	0.64	0.64	0.62	0.63	-	-3.08%	220,477
May 23, 2025	0.65	0.65	0.65	0.65	-	-	68,470
May 22, 2025	0.66	0.66	0.63	0.65	-	-1.52%	124,602
May 21, 2025	0.63	0.66	0.62	0.66	-	6.45%	577,809
May 20, 2025	0.61	0.63	0.60	0.62	-	3.33%	736,728
May 16, 2025	0.60	0.60	0.57	0.60	-	-	123,754
May 15, 2025	0.60	0.60	0.58	0.60	-	1.69%	145,438
May 14, 2025	0.61	0.63	0.58	0.59	-	-6.35%	143,071
May 13, 2025	0.63	0.65	0.62	0.63	-	3.28%	158,383
May 12, 2025	0.68	0.69	0.60	0.61	-	-12.86%	576,517
May 9, 2025	0.66	0.70	0.66	0.70	-	7.69%	513,323
May 8, 2025	0.66	0.66	0.63	0.65	-	1.56%	168,533
May 7, 2025	0.67	0.67	0.64	0.64	-	-5.88%	324,822
May 6, 2025	0.65	0.69	0.65	0.68	-	4.62%	193,250
May 5, 2025	0.61	0.68	0.58	0.65	-	1.56%	956,085
May 2, 2025	0.68	0.70	0.64	0.64	-	-3.03%	448,558
May 1, 2025	0.68	0.68	0.63	0.66	-	-5.71%	243,106
Apr 30, 2025	0.70	0.71	0.69	0.70	-	-	120,222
Apr 29, 2025	0.71	0.71	0.67	0.70	-	-1.41%	183,570
Apr 28, 2025	0.70	0.71	0.70	0.71	-	1.43%	311,795
Apr 25, 2025	0.72	0.72	0.68	0.70	-	-2.78%	158,464
Apr 24, 2025	0.72	0.73	0.69	0.72	-	5.88%	341,559
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