Cerrado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.580	0.600	0.580	0.600	0.600	47,261
2023-09-07	0.560	0.570	0.560	0.570	0.570	12,500
2023-09-06	0.580	0.580	0.560	0.560	0.560	89,215
2023-09-05	0.620	0.620	0.560	0.560	0.560	73,697
2023-09-01	0.610	0.620	0.600	0.610	0.610	33,850
2023-08-31	0.630	0.630	0.610	0.610	0.610	27,500
2023-08-30	0.620	0.640	0.620	0.640	0.640	16,500
2023-08-29	0.620	0.630	0.600	0.620	0.620	118,666
2023-08-28	0.630	0.630	0.610	0.630	0.630	41,147
2023-08-25	0.640	0.640	0.620	0.620	0.620	257,566
2023-08-24	0.680	0.680	0.620	0.640	0.640	88,688
2023-08-23	0.620	0.720	0.600	0.680	0.680	149,933
2023-08-22	0.640	0.640	0.600	0.630	0.630	55,202
2023-08-21	0.680	0.680	0.620	0.650	0.650	103,726
2023-08-18	0.660	0.720	0.650	0.690	0.690	71,262
2023-08-17	0.690	0.690	0.660	0.670	0.670	64,800
2023-08-16	0.700	0.730	0.680	0.690	0.690	17,260
2023-08-15	0.710	0.710	0.690	0.700	0.700	105,750
2023-08-14	0.720	0.740	0.710	0.730	0.730	17,240
2023-08-11	0.720	0.730	0.710	0.720	0.720	43,401
2023-08-10	0.740	0.740	0.730	0.730	0.730	12,600
2023-08-09	0.740	0.760	0.730	0.730	0.730	36,309
2023-08-08	0.760	0.760	0.730	0.730	0.730	20,245
2023-08-04	0.760	0.780	0.750	0.760	0.760	34,200
2023-08-03	0.740	0.760	0.740	0.750	0.750	7,998
2023-08-02	0.770	0.770	0.720	0.740	0.740	66,320
2023-08-01	0.770	0.780	0.770	0.770	0.770	26,501
2023-07-31	0.790	0.800	0.770	0.780	0.780	25,219
2023-07-28	0.780	0.780	0.770	0.770	0.770	11,500
2023-07-27	0.790	0.790	0.780	0.780	0.780	31,521
2023-07-26	0.810	0.820	0.790	0.790	0.790	54,200
2023-07-25	0.800	0.800	0.790	0.800	0.800	143,100
2023-07-24	0.860	0.860	0.800	0.800	0.800	82,842
2023-07-21	0.830	0.830	0.830	0.830	0.830	25,000
2023-07-20	0.830	0.830	0.820	0.830	0.830	33,416
2023-07-19	0.830	0.830	0.830	0.830	0.830	14,580
2023-07-18	0.850	0.850	0.850	0.850	0.850	2,000
2023-07-17	0.880	0.880	0.830	0.830	0.830	11,760
2023-07-14	0.890	0.890	0.860	0.880	0.880	11,105
2023-07-13	0.870	0.900	0.870	0.890	0.890	136,020
2023-07-12	0.820	0.880	0.820	0.880	0.880	70,214
2023-07-11	0.820	0.820	0.820	0.820	0.820	3,360
2023-07-10	0.840	0.840	0.820	0.840	0.840	51,166
2023-07-07	0.840	0.850	0.840	0.850	0.850	44,196
2023-07-06	0.860	0.860	0.840	0.850	0.850	46,060
2023-07-05	0.880	0.890	0.840	0.850	0.850	51,301
2023-07-04	0.850	0.870	0.840	0.850	0.850	33,953
2023-06-30	0.800	0.850	0.790	0.850	0.850	78,576
2023-06-29	0.810	0.820	0.810	0.820	0.820	12,500
2023-06-28	0.760	0.810	0.760	0.810	0.810	52,332
2023-06-27	0.800	0.800	0.760	0.760	0.760	867,134
2023-06-26	0.780	0.780	0.750	0.760	0.760	31,700
2023-06-23	0.780	0.790	0.770	0.790	0.790	19,139
2023-06-22	0.770	0.780	0.760	0.760	0.760	21,767
2023-06-21	0.780	0.780	0.770	0.780	0.780	12,150
2023-06-20	0.790	0.790	0.770	0.790	0.790	28,200
2023-06-19	0.820	0.820	0.790	0.790	0.790	7,200
2023-06-16	0.820	0.850	0.810	0.830	0.830	31,000
2023-06-15	0.800	0.820	0.770	0.820	0.820	52,109
2023-06-14	0.760	0.790	0.760	0.790	0.790	5,591

← NewerPage 14 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.