Cerrado Gold Inc. (TSXV:CERT)
Canada · Delayed Price · Currency is CAD 1.660
+0.090 (5.73%)
Jul 2, 2026, 3:59 PM EST
Cerrado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -2.48% | 169,429 |
| Jun 29, 2026 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | -1.83% | 402,535 |
| Jun 26, 2026 | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | 2.82% | 212,598 |
| Jun 25, 2026 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | -0.31% | 134,652 |
| Jun 24, 2026 | 1.64 | 1.67 | 1.57 | 1.60 | 1.60 | -5.88% | 393,618 |
| Jun 23, 2026 | 1.77 | 1.79 | 1.69 | 1.70 | 1.70 | -6.08% | 282,936 |
| Jun 22, 2026 | 1.76 | 1.82 | 1.76 | 1.81 | 1.81 | 2.84% | 179,775 |
| Jun 19, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.76% | 95,148 |
| Jun 18, 2026 | 1.76 | 1.85 | 1.74 | 1.81 | 1.81 | 1.12% | 305,638 |
| Jun 17, 2026 | 1.84 | 1.90 | 1.77 | 1.79 | 1.79 | -2.72% | 184,898 |
| Jun 16, 2026 | 1.85 | 1.85 | 1.76 | 1.84 | 1.84 | 4.55% | 238,945 |
| Jun 15, 2026 | 1.79 | 1.82 | 1.75 | 1.76 | 1.76 | 5.39% | 117,713 |
| Jun 12, 2026 | 1.68 | 1.72 | 1.67 | 1.67 | 1.67 | -2.34% | 122,004 |
| Jun 11, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 6.21% | 217,907 |
| Jun 10, 2026 | 1.65 | 1.68 | 1.61 | 1.61 | 1.61 | -4.17% | 432,392 |
| Jun 9, 2026 | 1.76 | 1.81 | 1.67 | 1.68 | 1.68 | -4.00% | 264,879 |
| Jun 8, 2026 | 1.74 | 1.78 | 1.73 | 1.75 | 1.75 | 1.16% | 215,280 |
| Jun 5, 2026 | 1.83 | 1.85 | 1.72 | 1.73 | 1.73 | -7.49% | 278,089 |
| Jun 4, 2026 | 1.92 | 1.97 | 1.86 | 1.87 | 1.87 | -1.06% | 155,701 |
| Jun 3, 2026 | 1.93 | 1.94 | 1.86 | 1.89 | 1.89 | -1.56% | 156,521 |
| Jun 2, 2026 | 1.93 | 1.99 | 1.91 | 1.92 | 1.92 | -3.03% | 145,343 |
| Jun 1, 2026 | 1.88 | 2.00 | 1.86 | 1.98 | 1.98 | 4.21% | 552,665 |
| May 29, 2026 | 1.86 | 1.92 | 1.84 | 1.90 | 1.90 | 2.70% | 516,624 |
| May 28, 2026 | 1.69 | 1.89 | 1.65 | 1.85 | 1.85 | 10.78% | 569,919 |
| May 27, 2026 | 1.74 | 1.75 | 1.67 | 1.67 | 1.67 | -5.11% | 181,623 |
| May 26, 2026 | 1.69 | 1.79 | 1.69 | 1.76 | 1.76 | 3.53% | 198,588 |
| May 25, 2026 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | 2.41% | 97,072 |
| May 22, 2026 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | - | 173,274 |
| 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 |