Cerrado Gold Inc. (TSXV:CERT)
Canada · Delayed Price · Currency is CAD 1.730
+0.050 (2.98%)
At close: Dec 19, 2025
Cerrado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 298,695 |
| Nov 20, 2025 | 1.46 | 1.47 | 1.35 | 1.38 | 1.38 | -1.43% | 419,979 |
| Nov 19, 2025 | 1.35 | 1.46 | 1.35 | 1.40 | 1.40 | 2.94% | 357,262 |
| Nov 18, 2025 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -2.16% | 287,249 |
| Nov 17, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 1.83% | 253,431 |
| Nov 14, 2025 | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | -1.80% | 286,533 |
| Nov 13, 2025 | 1.48 | 1.50 | 1.39 | 1.39 | 1.39 | -5.44% | 397,077 |
| Nov 12, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 5.76% | 672,615 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 239,620 |
| Nov 10, 2025 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | 4.44% | 632,444 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 245,459 |
| Nov 6, 2025 | 1.40 | 1.46 | 1.36 | 1.38 | 1.38 | -0.72% | 443,299 |
| Nov 5, 2025 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 131,143 |
| Nov 4, 2025 | 1.43 | 1.45 | 1.35 | 1.37 | 1.37 | -6.80% | 393,754 |
| Nov 3, 2025 | 1.48 | 1.49 | 1.42 | 1.47 | 1.47 | -0.68% | 633,258 |
| Oct 31, 2025 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 1.37% | 405,044 |
| Oct 30, 2025 | 1.44 | 1.47 | 1.40 | 1.46 | 1.46 | 3.55% | 328,010 |
| Oct 29, 2025 | 1.42 | 1.48 | 1.37 | 1.41 | 1.41 | 5.22% | 472,817 |
| Oct 28, 2025 | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | 1.13% | 325,469 |
| Oct 27, 2025 | 1.37 | 1.38 | 1.28 | 1.33 | 1.33 | -3.28% | 620,076 |
| Oct 24, 2025 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -2.49% | 394,546 |
| 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 |