Cerrado Gold Inc. (TSXV:CERT)
Canada · Delayed Price · Currency is CAD 2.280
+0.090 (4.11%)
Aug 12, 2026, 10:20 AM EST
Cerrado Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.26 | 2.28 | 2.19 | 2.19 | - | -3.95% | 120,565 |
| Aug 10, 2026 | 2.22 | 2.30 | 2.17 | 2.28 | 2.28 | 3.64% | 601,423 |
| Aug 7, 2026 | 2.12 | 2.22 | 2.12 | 2.20 | 2.20 | 4.27% | 522,974 |
| Aug 6, 2026 | 2.03 | 2.16 | 2.00 | 2.11 | 2.11 | 3.94% | 581,192 |
| Aug 5, 2026 | 1.96 | 2.04 | 1.96 | 2.03 | 2.03 | 5.18% | 548,101 |
| Aug 4, 2026 | 1.91 | 1.97 | 1.88 | 1.93 | 1.93 | 3.76% | 485,309 |
| Jul 31, 2026 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -2.11% | 180,913 |
| Jul 30, 2026 | 1.83 | 1.93 | 1.81 | 1.90 | 1.90 | 3.26% | 290,427 |
| Jul 29, 2026 | 1.85 | 1.90 | 1.78 | 1.84 | 1.84 | - | 301,666 |
| Jul 28, 2026 | 1.83 | 1.87 | 1.75 | 1.84 | 1.84 | 0.55% | 382,666 |
| Jul 27, 2026 | 1.76 | 1.88 | 1.76 | 1.83 | 1.83 | 3.98% | 245,408 |
| Jul 24, 2026 | 1.77 | 1.79 | 1.72 | 1.76 | 1.76 | 1.15% | 90,850 |
| Jul 23, 2026 | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | -0.57% | 172,734 |
| Jul 22, 2026 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | - | 206,180 |
| Jul 21, 2026 | 1.74 | 1.78 | 1.72 | 1.75 | 1.75 | 2.94% | 106,933 |
| Jul 20, 2026 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | 4.29% | 148,785 |
| Jul 17, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | - | 145,867 |
| Jul 16, 2026 | 1.72 | 1.72 | 1.62 | 1.63 | 1.63 | -4.68% | 285,264 |
| Jul 15, 2026 | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | -2.84% | 1,173,202 |
| Jul 14, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 2.92% | 359,484 |
| Jul 13, 2026 | 1.62 | 1.72 | 1.62 | 1.71 | 1.71 | 4.91% | 362,548 |
| Jul 10, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.81% | 45,587 |
| Jul 9, 2026 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 3.11% | 66,813 |
| Jul 8, 2026 | 1.63 | 1.63 | 1.55 | 1.61 | 1.61 | -2.42% | 176,294 |
| Jul 7, 2026 | 1.72 | 1.72 | 1.63 | 1.65 | 1.65 | -4.62% | 153,813 |
| Jul 6, 2026 | 1.72 | 1.73 | 1.66 | 1.73 | 1.73 | 0.58% | 179,989 |
| Jul 3, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 3.61% | 82,466 |
| Jul 2, 2026 | 1.57 | 1.67 | 1.57 | 1.66 | 1.66 | 5.73% | 231,202 |
| 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 |