Cerrado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.25	2.26	2.12	2.14	2.14	-6.14%	369,891
Oct 29, 2026	2.30	2.30	2.25	2.28	2.28	-1.72%	220,493
Oct 28, 2026	2.33	2.35	2.26	2.32	2.32	-0.43%	261,487
Oct 27, 2026	2.22	2.36	2.22	2.33	2.33	4.48%	142,015
Oct 26, 2026	2.25	2.25	2.15	2.23	2.23	0.90%	220,341
Oct 23, 2026	2.19	2.26	2.13	2.21	2.21	0.91%	257,967
Oct 22, 2026	2.32	2.32	2.13	2.19	2.19	-7.20%	544,913
Oct 21, 2026	2.35	2.36	2.31	2.36	2.36	0.43%	180,232
Oct 20, 2026	2.37	2.39	2.32	2.35	2.35	-0.42%	212,827
Oct 19, 2026	2.27	2.44	2.26	2.36	2.36	3.51%	411,124
Oct 16, 2026	2.25	2.31	2.24	2.28	2.28	1.33%	202,937
Oct 15, 2026	2.17	2.25	2.15	2.25	2.25	3.69%	183,582
Oct 14, 2026	2.21	2.22	2.14	2.17	2.17	-3.56%	237,732
Oct 13, 2026	2.28	2.29	2.22	2.25	2.25	-2.60%	177,585
Oct 9, 2026	2.27	2.34	2.27	2.31	2.31	2.21%	69,728
Oct 8, 2026	2.26	2.35	2.23	2.26	2.26	1.35%	133,537
Oct 7, 2026	2.29	2.29	2.23	2.23	2.23	-4.29%	131,501
Oct 6, 2026	2.39	2.39	2.33	2.33	2.33	-2.92%	149,447
Oct 5, 2026	2.39	2.41	2.31	2.40	2.40	2.13%	263,508
Oct 2, 2026	2.26	2.47	2.20	2.35	2.35	3.98%	657,003
Oct 1, 2026	2.30	2.33	2.26	2.26	2.26	-1.74%	229,457
Sep 30, 2026	2.37	2.37	2.27	2.30	2.30	-2.54%	135,912
Sep 29, 2026	2.34	2.40	2.34	2.36	2.36	1.72%	378,225
Sep 28, 2026	2.38	2.38	2.32	2.32	2.32	-4.13%	415,896
Sep 25, 2026	2.43	2.45	2.38	2.42	2.42	0.83%	82,571
Sep 24, 2026	2.43	2.44	2.36	2.40	2.40	-2.44%	91,654
Sep 23, 2026	2.51	2.57	2.42	2.46	2.46	-3.91%	203,131
Sep 22, 2026	2.53	2.56	2.46	2.56	2.56	0.99%	320,642
Sep 21, 2026	2.65	2.66	2.52	2.54	2.54	-2.87%	410,518
Sep 18, 2026	2.58	2.62	2.56	2.61	2.61	2.35%	197,704
Sep 17, 2026	2.46	2.57	2.45	2.55	2.55	5.37%	236,989
Sep 16, 2026	2.41	2.47	2.40	2.42	2.42	0.62%	202,807
Sep 15, 2026	2.40	2.44	2.34	2.41	2.41	0.21%	513,104
Sep 14, 2026	2.46	2.47	2.35	2.40	2.40	-4.00%	311,092
Sep 11, 2026	2.52	2.57	2.48	2.50	2.50	-0.40%	180,061
Sep 10, 2026	2.57	2.60	2.51	2.51	2.51	-3.09%	270,868
Sep 9, 2026	2.69	2.69	2.59	2.59	2.59	-2.26%	201,259
Sep 8, 2026	2.70	2.83	2.64	2.65	2.65	-1.85%	545,028
Sep 4, 2026	2.57	2.71	2.55	2.70	2.70	5.06%	627,071
Sep 3, 2026	2.54	2.57	2.51	2.57	2.57	3.21%	491,265
Sep 2, 2026	2.51	2.55	2.49	2.49	2.49	1.22%	164,058
Sep 1, 2026	2.52	2.55	2.42	2.46	2.46	-3.15%	259,842
Aug 31, 2026	2.52	2.55	2.49	2.54	2.54	2.42%	607,044
Aug 28, 2026	2.50	2.51	2.45	2.48	2.48	-1.59%	663,972
Aug 27, 2026	2.52	2.53	2.49	2.52	2.52	0.80%	141,373
Aug 26, 2026	2.55	2.55	2.50	2.50	2.50	-1.57%	133,618
Aug 25, 2026	2.50	2.58	2.50	2.54	2.54	-0.39%	273,931
Aug 24, 2026	2.38	2.55	2.38	2.55	2.55	0.39%	501,170
Aug 21, 2026	2.54	2.57	2.51	2.54	2.54	2.01%	389,762
Aug 20, 2026	2.45	2.57	2.44	2.49	2.49	0.81%	375,209