Cerrado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.750	0.750	0.700	0.720	0.720	88,265
2023-12-01	0.690	0.740	0.690	0.730	0.730	55,405
2023-11-30	0.690	0.700	0.690	0.700	0.700	30,854
2023-11-29	0.670	0.700	0.640	0.700	0.700	81,401
2023-11-28	0.650	0.690	0.650	0.690	0.690	143,700
2023-11-27	0.610	0.650	0.610	0.650	0.650	80,800
2023-11-24	0.610	0.640	0.610	0.620	0.620	36,361
2023-11-23	0.610	0.620	0.600	0.600	0.600	42,910
2023-11-22	0.620	0.620	0.600	0.600	0.600	12,740
2023-11-21	0.650	0.650	0.610	0.610	0.610	53,250
2023-11-20	0.670	0.700	0.620	0.630	0.630	103,000
2023-11-17	0.590	0.680	0.570	0.660	0.660	61,127
2023-11-16	0.560	0.610	0.560	0.590	0.590	62,199
2023-11-15	0.510	0.590	0.510	0.570	0.570	106,225
2023-11-14	0.510	0.530	0.495	0.510	0.510	134,088
2023-11-13	0.510	0.530	0.510	0.520	0.520	16,099
2023-11-10	0.520	0.530	0.500	0.510	0.510	47,826
2023-11-09	0.510	0.520	0.500	0.520	0.520	60,550
2023-11-08	0.530	0.530	0.490	0.510	0.510	90,777
2023-11-07	0.560	0.560	0.520	0.530	0.530	70,017
2023-11-06	0.610	0.610	0.550	0.560	0.560	199,250
2023-11-03	0.600	0.610	0.580	0.600	0.600	52,821
2023-11-02	0.660	0.660	0.580	0.600	0.600	57,650
2023-11-01	0.640	0.640	0.630	0.630	0.630	4,000
2023-10-31	0.630	0.650	0.630	0.650	0.650	2,200
2023-10-30	0.640	0.690	0.640	0.650	0.650	95,583
2023-10-27	0.650	0.660	0.630	0.640	0.640	27,150
2023-10-26	0.670	0.670	0.640	0.640	0.640	20,500
2023-10-25	0.690	0.700	0.670	0.680	0.680	54,218
2023-10-24	0.740	0.750	0.690	0.690	0.690	101,341
2023-10-23	0.720	0.740	0.720	0.740	0.740	9,045
2023-10-20	0.640	0.720	0.640	0.710	0.710	128,341
2023-10-19	0.670	0.670	0.630	0.650	0.650	23,673
2023-10-18	0.680	0.690	0.660	0.660	0.660	30,066
2023-10-17	0.680	0.680	0.630	0.680	0.680	49,700
2023-10-16	0.670	0.670	0.650	0.650	0.650	14,180
2023-10-13	0.700	0.700	0.680	0.680	0.680	13,150
2023-10-12	0.730	0.730	0.680	0.680	0.680	26,905
2023-10-11	0.720	0.750	0.720	0.720	0.720	72,422
2023-10-10	0.700	0.730	0.690	0.710	0.710	82,714
2023-10-06	0.700	0.700	0.660	0.680	0.680	72,240
2023-10-05	0.600	0.750	0.580	0.750	0.750	159,150
2023-10-04	0.560	0.560	0.560	0.560	0.560	199,556
2023-10-03	0.560	0.580	0.540	0.560	0.560	124,323
2023-10-02	0.590	0.590	0.550	0.570	0.570	52,401
2023-09-29	0.590	0.590	0.590	0.590	0.590	3,837
2023-09-28	0.580	0.600	0.560	0.560	0.560	127,300
2023-09-27	0.600	0.600	0.560	0.560	0.560	66,825
2023-09-26	0.620	0.630	0.590	0.590	0.590	166,666
2023-09-25	0.610	0.630	0.580	0.630	0.630	110,615
2023-09-22	0.590	0.590	0.590	0.590	0.590	8,574
2023-09-21	0.600	0.600	0.600	0.600	0.600	20,000
2023-09-20	0.580	0.610	0.580	0.610	0.610	2,703
2023-09-19	0.580	0.590	0.570	0.590	0.590	39,667
2023-09-18	0.600	0.600	0.570	0.580	0.580	64,000
2023-09-15	0.580	0.600	0.580	0.590	0.590	30,600
2023-09-14	0.610	0.610	0.580	0.590	0.590	78,400
2023-09-13	0.650	0.650	0.610	0.610	0.610	73,667
2023-09-12	0.600	0.670	0.600	0.650	0.650	184,633
2023-09-11	0.590	0.590	0.590	0.590	0.590	22,861

← NewerPage 13 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.