Cerrado Gold Inc. (TSXV:CERT)
Canada · Delayed Price · Currency is CAD 1.380
-0.070 (-4.83%)
At close: Mar 19, 2026
Cerrado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | - | -2.17% | 229,786 |
| Mar 19, 2026 | 1.35 | 1.39 | 1.31 | 1.38 | 1.38 | -4.83% | 1,006,388 |
| Mar 18, 2026 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -7.05% | 1,108,994 |
| Mar 17, 2026 | 1.54 | 1.59 | 1.52 | 1.56 | 1.56 | 1.30% | 397,392 |
| Mar 16, 2026 | 1.67 | 1.67 | 1.51 | 1.54 | 1.54 | -4.35% | 941,582 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.61 | 1.61 | 1.61 | -5.29% | 582,989 |
| Mar 12, 2026 | 1.75 | 1.76 | 1.68 | 1.70 | 1.70 | -2.86% | 262,088 |
| Mar 11, 2026 | 1.75 | 1.78 | 1.72 | 1.75 | 1.75 | -2.23% | 263,023 |
| Mar 10, 2026 | 1.80 | 1.86 | 1.78 | 1.79 | 1.79 | -0.56% | 475,373 |
| Mar 9, 2026 | 1.70 | 1.81 | 1.70 | 1.80 | 1.80 | 1.12% | 712,397 |
| Mar 6, 2026 | 1.83 | 1.85 | 1.74 | 1.78 | 1.78 | -1.11% | 521,650 |
| Mar 5, 2026 | 1.91 | 1.91 | 1.76 | 1.80 | 1.80 | -5.76% | 430,949 |
| Mar 4, 2026 | 1.94 | 1.95 | 1.83 | 1.91 | 1.91 | 1.33% | 560,888 |
| Mar 3, 2026 | 2.00 | 2.00 | 1.87 | 1.89 | 1.89 | -10.24% | 541,376 |
| Mar 2, 2026 | 2.08 | 2.11 | 2.02 | 2.10 | 2.10 | 1.45% | 468,958 |
| Feb 27, 2026 | 2.06 | 2.10 | 2.01 | 2.07 | 2.07 | - | 536,199 |
| Feb 26, 2026 | 1.96 | 2.10 | 1.93 | 2.07 | 2.07 | 5.61% | 489,796 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.91 | 1.96 | 1.96 | -0.51% | 263,840 |
| Feb 24, 2026 | 1.90 | 1.98 | 1.87 | 1.97 | 1.97 | 3.14% | 281,295 |
| Feb 23, 2026 | 1.85 | 1.95 | 1.85 | 1.91 | 1.91 | 3.24% | 439,366 |
| Feb 20, 2026 | 1.80 | 1.88 | 1.80 | 1.85 | 1.85 | 3.93% | 342,289 |
| Feb 19, 2026 | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -0.56% | 273,092 |
| Feb 18, 2026 | 1.77 | 1.82 | 1.77 | 1.79 | 1.79 | 2.29% | 274,556 |
| Feb 17, 2026 | 1.82 | 1.83 | 1.73 | 1.75 | 1.75 | -3.85% | 374,878 |
| Feb 13, 2026 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 1.68% | 187,603 |
| Feb 12, 2026 | 1.89 | 1.90 | 1.77 | 1.79 | 1.79 | -5.29% | 359,846 |
| Feb 11, 2026 | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | 1.61% | 287,824 |
| Feb 10, 2026 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -2.62% | 81,731 |
| Feb 9, 2026 | 1.82 | 1.91 | 1.80 | 1.91 | 1.91 | 6.11% | 409,964 |
| Feb 6, 2026 | 1.75 | 1.82 | 1.75 | 1.80 | 1.80 | 4.05% | 296,608 |
| Feb 5, 2026 | 1.82 | 1.84 | 1.72 | 1.73 | 1.73 | -7.49% | 553,067 |
| Feb 4, 2026 | 1.95 | 1.95 | 1.80 | 1.87 | 1.87 | -2.09% | 670,019 |
| 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% | 3,565,570 |
| 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 |