Cerrado Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.270	0.270	0.205	0.270	0.270	274,630
2024-02-29	0.225	0.275	0.200	0.275	0.275	157,738
2024-02-28	0.165	0.240	0.160	0.240	0.240	176,283
2024-02-27	0.180	0.190	0.155	0.160	0.160	124,820
2024-02-26	0.220	0.220	0.160	0.170	0.170	366,762
2024-02-23	0.230	0.230	0.220	0.220	0.220	532,425
2024-02-22	0.235	0.243	0.220	0.220	0.220	661,518
2024-02-21	0.280	0.280	0.240	0.260	0.260	135,465
2024-02-20	0.280	0.280	0.275	0.280	0.280	36,945
2024-02-16	0.280	0.280	0.270	0.270	0.270	59,350
2024-02-15	0.285	0.285	0.270	0.280	0.280	69,555
2024-02-14	0.290	0.295	0.285	0.285	0.285	161,500
2024-02-13	0.295	0.305	0.275	0.290	0.290	188,726
2024-02-12	0.275	0.295	0.270	0.295	0.295	75,377
2024-02-09	0.255	0.270	0.255	0.270	0.270	49,800
2024-02-08	0.285	0.285	0.250	0.255	0.255	480,586
2024-02-07	0.315	0.320	0.290	0.305	0.305	256,309
2024-02-06	0.340	0.350	0.320	0.335	0.335	92,400
2024-02-05	0.350	0.350	0.305	0.330	0.330	271,529
2024-02-02	0.365	0.365	0.330	0.360	0.360	340,010
2024-02-01	0.365	0.375	0.340	0.355	0.355	629,249
2024-01-31	0.415	0.415	0.365	0.365	0.365	723,286
2024-01-30	0.440	0.440	0.425	0.430	0.430	170,739
2024-01-29	0.460	0.470	0.440	0.440	0.440	521,766
2024-01-26	0.480	0.480	0.455	0.465	0.465	169,710
2024-01-25	0.480	0.490	0.470	0.485	0.485	191,416
2024-01-24	0.495	0.500	0.480	0.500	0.500	135,545
2024-01-23	0.510	0.510	0.490	0.490	0.490	92,751
2024-01-22	0.500	0.510	0.500	0.510	0.510	42,404
2024-01-19	0.530	0.530	0.510	0.510	0.510	53,100
2024-01-18	0.530	0.550	0.510	0.530	0.530	89,243
2024-01-17	0.540	0.540	0.510	0.530	0.530	123,704
2024-01-16	0.560	0.560	0.530	0.550	0.550	180,000
2024-01-15	0.550	0.560	0.540	0.560	0.560	93,108
2024-01-12	0.520	0.570	0.520	0.560	0.560	84,750
2024-01-11	0.540	0.540	0.530	0.540	0.540	31,050
2024-01-10	0.570	0.570	0.540	0.540	0.540	118,608
2024-01-09	0.580	0.580	0.550	0.580	0.580	36,924
2024-01-08	0.580	0.580	0.580	0.580	0.580	55,082
2024-01-05	0.580	0.580	0.570	0.580	0.580	117,274
2024-01-04	0.590	0.590	0.580	0.580	0.580	51,621
2024-01-03	0.600	0.600	0.590	0.590	0.590	3,500
2024-01-02	0.610	0.620	0.590	0.600	0.600	90,420
2023-12-29	0.600	0.600	0.600	0.600	0.600	11,000
2023-12-28	0.600	0.610	0.590	0.600	0.600	55,507
2023-12-27	0.600	0.610	0.590	0.600	0.600	116,330
2023-12-22	0.590	0.620	0.580	0.610	0.610	120,466
2023-12-21	0.600	0.600	0.570	0.570	0.570	77,844
2023-12-20	0.620	0.620	0.570	0.590	0.590	145,331
2023-12-19	0.620	0.620	0.610	0.620	0.620	53,465
2023-12-18	0.620	0.620	0.580	0.600	0.600	173,430
2023-12-15	0.660	0.660	0.610	0.620	0.620	85,143
2023-12-14	0.650	0.670	0.620	0.640	0.640	166,460
2023-12-13	0.630	0.650	0.630	0.630	0.630	105,537
2023-12-12	0.630	0.630	0.620	0.620	0.620	45,899
2023-12-11	0.700	0.700	0.630	0.630	0.630	90,060
2023-12-08	0.680	0.700	0.670	0.680	0.680	16,296
2023-12-07	0.700	0.700	0.660	0.670	0.670	17,880
2023-12-06	0.680	0.680	0.640	0.680	0.680	75,008
2023-12-05	0.710	0.720	0.670	0.670	0.670	74,306

← NewerPage 12 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.