Cerrado Gold Inc. (TSXV:CERT)
Canada · Delayed Price · Currency is CAD 1.660
-0.040 (-2.35%)
At close: May 21, 2026
Cerrado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -2.35% | 184,621 |
| May 20, 2026 | 1.69 | 1.75 | 1.68 | 1.70 | 1.70 | 1.19% | 204,923 |
| May 19, 2026 | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | -5.08% | 346,988 |
| May 15, 2026 | 1.80 | 1.84 | 1.73 | 1.77 | 1.77 | -4.32% | 313,366 |
| May 14, 2026 | 1.91 | 1.91 | 1.81 | 1.85 | 1.85 | -3.14% | 194,456 |
| May 13, 2026 | 1.89 | 1.94 | 1.88 | 1.91 | 1.91 | -0.26% | 230,638 |
| May 12, 2026 | 1.91 | 1.95 | 1.87 | 1.92 | 1.92 | -1.29% | 297,400 |
| May 11, 2026 | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | 4.30% | 275,856 |
| May 8, 2026 | 1.75 | 1.90 | 1.75 | 1.86 | 1.86 | 6.90% | 524,374 |
| May 7, 2026 | 1.81 | 1.85 | 1.72 | 1.74 | 1.74 | -2.25% | 344,428 |
| May 6, 2026 | 1.75 | 1.82 | 1.75 | 1.78 | 1.78 | 4.09% | 138,516 |
| May 5, 2026 | 1.82 | 1.87 | 1.71 | 1.71 | 1.71 | -5.00% | 236,372 |
| May 4, 2026 | 1.84 | 1.86 | 1.79 | 1.80 | 1.80 | -2.17% | 290,063 |
| May 1, 2026 | 1.80 | 1.88 | 1.80 | 1.84 | 1.84 | 2.79% | 182,677 |
| Apr 30, 2026 | 1.80 | 1.83 | 1.78 | 1.79 | 1.79 | 1.13% | 341,112 |
| Apr 29, 2026 | 1.77 | 1.80 | 1.74 | 1.77 | 1.77 | 1.14% | 564,401 |
| Apr 28, 2026 | 1.83 | 1.87 | 1.75 | 1.75 | 1.75 | -7.16% | 452,851 |
| Apr 27, 2026 | 1.92 | 1.92 | 1.84 | 1.89 | 1.89 | -1.31% | 233,704 |
| Apr 24, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | 2.69% | 312,907 |
| Apr 23, 2026 | 1.80 | 1.88 | 1.80 | 1.86 | 1.86 | 2.20% | 261,325 |
| Apr 22, 2026 | 1.75 | 1.86 | 1.75 | 1.82 | 1.82 | 4.00% | 431,314 |
| Apr 21, 2026 | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | -1.69% | 493,415 |
| Apr 20, 2026 | 1.79 | 1.82 | 1.70 | 1.78 | 1.78 | 1.14% | 362,821 |
| Apr 17, 2026 | 1.71 | 1.81 | 1.71 | 1.76 | 1.76 | 4.14% | 261,196 |
| Apr 16, 2026 | 1.72 | 1.75 | 1.69 | 1.69 | 1.69 | -1.74% | 122,176 |
| Apr 15, 2026 | 1.77 | 1.79 | 1.70 | 1.72 | 1.72 | -4.44% | 588,170 |
| Apr 14, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 3.45% | 416,542 |
| Apr 13, 2026 | 1.73 | 1.77 | 1.72 | 1.74 | 1.74 | -1.69% | 179,447 |
| Apr 10, 2026 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 2.91% | 665,615 |
| Apr 9, 2026 | 1.70 | 1.75 | 1.68 | 1.72 | 1.72 | 3.61% | 187,727 |
| Apr 8, 2026 | 1.71 | 1.77 | 1.66 | 1.66 | 1.66 | - | 471,112 |
| Apr 7, 2026 | 1.65 | 1.67 | 1.60 | 1.66 | 1.66 | - | 572,678 |
| Apr 6, 2026 | 1.59 | 1.72 | 1.59 | 1.66 | 1.66 | 3.75% | 573,977 |
| Apr 2, 2026 | 1.60 | 1.71 | 1.56 | 1.60 | 1.60 | -4.19% | 754,056 |
| Apr 1, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | 1.83% | 220,300 |
| Mar 31, 2026 | 1.58 | 1.67 | 1.58 | 1.64 | 1.64 | 6.49% | 335,889 |
| Mar 30, 2026 | 1.56 | 1.58 | 1.52 | 1.54 | 1.54 | 1.32% | 371,872 |
| Mar 27, 2026 | 1.43 | 1.53 | 1.43 | 1.52 | 1.52 | 4.11% | 352,174 |
| Mar 26, 2026 | 1.47 | 1.51 | 1.42 | 1.46 | 1.46 | -1.35% | 493,838 |
| Mar 25, 2026 | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | 4.96% | 535,692 |
| Mar 24, 2026 | 1.34 | 1.43 | 1.34 | 1.41 | 1.41 | 3.68% | 584,461 |
| Mar 23, 2026 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | 1.49% | 492,866 |
| Mar 20, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -2.90% | 451,743 |
| 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 |