Cerrado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	2.40	2.49	2.40	2.47	2.47	8.33%	439,953
Aug 18, 2026	2.35	2.35	2.28	2.28	2.28	-2.56%	608,365
Aug 17, 2026	2.22	2.39	2.22	2.34	2.34	6.36%	553,689
Aug 14, 2026	2.21	2.26	2.18	2.20	2.20	-1.79%	96,857
Aug 13, 2026	2.33	2.33	2.22	2.24	2.24	-4.27%	191,162
Aug 12, 2026	2.21	2.34	2.21	2.34	2.34	6.85%	496,652
Aug 11, 2026	2.26	2.28	2.19	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