Cerrado Gold Inc. (TSXV:CERT)
Canada · Delayed Price · Currency is CAD 1.410
+0.020 (1.44%)
Oct 23, 2025, 12:52 PM EDT
Cerrado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | 1.08% | 477,516 |
| Oct 22, 2025 | 1.34 | 1.41 | 1.33 | 1.39 | 1.39 | 2.21% | 584,763 |
| Oct 21, 2025 | 1.44 | 1.46 | 1.35 | 1.36 | 1.36 | -9.93% | 1,161,252 |
| Oct 20, 2025 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 4.86% | 766,891 |
| Oct 17, 2025 | 1.50 | 1.54 | 1.42 | 1.44 | 1.44 | -6.49% | 589,458 |
| Oct 16, 2025 | 1.62 | 1.63 | 1.53 | 1.54 | 1.54 | -4.35% | 639,276 |
| Oct 15, 2025 | 1.60 | 1.65 | 1.57 | 1.61 | 1.61 | 1.90% | 750,825 |
| Oct 14, 2025 | 1.52 | 1.62 | 1.50 | 1.58 | 1.58 | 6.04% | 1,345,889 |
| Oct 10, 2025 | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | 3.47% | 707,413 |
| Oct 9, 2025 | 1.55 | 1.59 | 1.44 | 1.44 | 1.44 | -7.69% | 913,704 |
| Oct 8, 2025 | 1.52 | 1.60 | 1.51 | 1.56 | 1.56 | 2.63% | 889,489 |
| Oct 7, 2025 | 1.54 | 1.54 | 1.47 | 1.52 | 1.52 | -0.65% | 728,513 |
| Oct 6, 2025 | 1.51 | 1.54 | 1.49 | 1.53 | 1.53 | 4.08% | 662,052 |
| Oct 3, 2025 | 1.48 | 1.52 | 1.46 | 1.47 | 1.47 | 0.68% | 825,444 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | -2.67% | 532,679 |
| Oct 1, 2025 | 1.36 | 1.54 | 1.36 | 1.50 | 1.50 | 10.29% | 2,706,191 |
| Sep 30, 2025 | 1.25 | 1.40 | 1.25 | 1.36 | 1.36 | 7.09% | 1,313,221 |
| Sep 29, 2025 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -2.31% | 437,693 |
| Sep 26, 2025 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | 3.17% | 522,284 |
| Sep 25, 2025 | 1.28 | 1.28 | 1.20 | 1.26 | 1.26 | - | 802,611 |
| Sep 24, 2025 | 1.29 | 1.32 | 1.24 | 1.26 | 1.26 | -3.08% | 531,156 |
| Sep 23, 2025 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -3.70% | 497,429 |
| Sep 22, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 483,267 |
| Sep 19, 2025 | 1.23 | 1.29 | 1.20 | 1.29 | 1.29 | 4.88% | 529,278 |
| Sep 18, 2025 | 1.21 | 1.23 | 1.13 | 1.23 | 1.23 | 3.36% | 543,748 |
| Sep 17, 2025 | 1.20 | 1.22 | 1.14 | 1.19 | 1.19 | - | 600,035 |
| Sep 16, 2025 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 8.18% | 882,980 |
| Sep 15, 2025 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 3.77% | 222,897 |
| Sep 12, 2025 | 1.06 | 1.11 | 1.06 | 1.06 | 1.06 | -3.64% | 280,278 |
| Sep 11, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | - | 326,277 |
| Sep 10, 2025 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 3.77% | 525,295 |
| Sep 9, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 346,006 |
| Sep 8, 2025 | 1.00 | 1.06 | 0.99 | 1.05 | 1.05 | 7.14% | 1,264,395 |
| Sep 5, 2025 | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | 5.38% | 452,530 |
| Sep 4, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 103,149 |
| Sep 3, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 281,993 |
| Sep 2, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 3.19% | 343,695 |
| Aug 29, 2025 | 0.90 | 0.94 | 0.89 | 0.94 | 0.94 | 5.62% | 674,699 |
| Aug 28, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 156,183 |
| Aug 27, 2025 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | 1.12% | 528,919 |
| Aug 26, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 418,895 |
| Aug 25, 2025 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -3.23% | 317,175 |
| Aug 22, 2025 | 0.90 | 0.95 | 0.85 | 0.93 | 0.93 | 6.90% | 346,507 |
| Aug 21, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -1.14% | 60,269 |
| Aug 20, 2025 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | 1.15% | 52,010 |
| Aug 19, 2025 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -5.43% | 175,842 |
| Aug 18, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 74,053 |
| Aug 15, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 1.10% | 124,960 |
| Aug 14, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | - | 89,668 |
| Aug 13, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 219,390 |