Cerrado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.800	0.820	0.760	0.760	0.760	101,557
2023-06-12	0.850	0.860	0.790	0.790	0.790	128,714
2023-06-09	0.880	0.890	0.860	0.860	0.860	30,150
2023-06-08	0.890	0.890	0.870	0.870	0.870	25,658
2023-06-07	0.920	0.920	0.900	0.900	0.900	22,000
2023-06-06	0.920	0.940	0.900	0.940	0.940	18,000
2023-06-05	0.970	0.970	0.920	0.940	0.940	72,600
2023-06-02	0.950	0.950	0.930	0.950	0.950	52,200
2023-06-01	0.950	0.960	0.940	0.950	0.950	173,650
2023-05-31	0.940	0.940	0.900	0.930	0.930	14,950
2023-05-30	0.970	0.980	0.940	0.950	0.950	45,615
2023-05-29	0.890	1.000	0.890	0.990	0.990	43,700
2023-05-26	0.870	0.900	0.870	0.890	0.890	42,500
2023-05-25	0.840	0.880	0.830	0.880	0.880	127,123
2023-05-24	0.840	0.850	0.830	0.830	0.830	79,688
2023-05-23	0.870	0.870	0.840	0.840	0.840	9,100
2023-05-19	0.880	0.880	0.840	0.840	0.840	9,000
2023-05-18	0.820	0.840	0.810	0.810	0.810	91,531
2023-05-17	0.850	0.850	0.810	0.820	0.820	34,900
2023-05-16	0.840	0.840	0.830	0.840	0.840	34,532
2023-05-15	0.880	0.880	0.840	0.850	0.850	57,400
2023-05-12	0.890	0.900	0.870	0.870	0.870	39,352
2023-05-11	0.930	0.930	0.870	0.870	0.870	46,650
2023-05-10	0.990	0.990	0.930	0.930	0.930	15,700
2023-05-09	0.940	1.000	0.920	0.970	0.970	49,700
2023-05-08	0.980	0.980	0.920	0.920	0.920	25,550
2023-05-05	1.020	1.020	0.970	0.980	0.980	72,800
2023-05-04	0.970	1.050	0.970	1.040	1.040	83,261
2023-05-03	1.000	1.020	0.950	0.980	0.980	55,861
2023-05-02	0.940	1.090	0.940	1.000	1.000	281,447
2023-05-01	0.960	0.980	0.930	0.930	0.930	62,562
2023-04-28	0.970	0.980	0.950	0.950	0.950	31,947
2023-04-27	0.990	0.990	0.970	0.980	0.980	22,850
2023-04-26	1.000	1.000	0.970	0.980	0.980	7,380
2023-04-25	0.970	0.990	0.970	0.990	0.990	34,500
2023-04-24	1.020	1.050	0.970	0.970	0.970	24,515
2023-04-21	1.000	1.000	0.970	0.980	0.980	201,100
2023-04-20	1.010	1.040	0.970	0.980	0.980	126,626
2023-04-19	0.990	0.990	0.970	0.970	0.970	36,123
2023-04-18	0.970	0.980	0.930	0.980	0.980	84,050
2023-04-17	0.950	0.990	0.950	0.970	0.970	104,760
2023-04-14	0.950	0.970	0.900	0.950	0.950	117,600
2023-04-13	0.880	0.950	0.880	0.950	0.950	104,380
2023-04-12	0.870	0.870	0.830	0.870	0.870	57,645
2023-04-11	0.830	0.880	0.830	0.870	0.870	105,200
2023-04-10	0.840	0.840	0.830	0.830	0.830	17,550
2023-04-06	0.840	0.840	0.820	0.840	0.840	101,400
2023-04-05	0.840	0.860	0.830	0.830	0.830	107,333
2023-04-04	0.840	0.860	0.830	0.840	0.840	113,200
2023-04-03	0.800	0.840	0.800	0.820	0.820	88,200
2023-03-31	0.850	0.850	0.800	0.810	0.810	16,204
2023-03-30	0.850	0.850	0.820	0.820	0.820	27,424
2023-03-29	0.860	0.860	0.840	0.840	0.840	9,000
2023-03-28	0.860	0.880	0.840	0.860	0.860	57,000
2023-03-27	0.860	0.880	0.850	0.880	0.880	47,300
2023-03-24	0.860	0.890	0.860	0.860	0.860	57,000
2023-03-23	0.800	0.860	0.800	0.860	0.860	89,700
2023-03-22	0.780	0.800	0.780	0.800	0.800	14,500
2023-03-21	0.770	0.800	0.740	0.800	0.800	72,300
2023-03-20	0.780	0.800	0.730	0.800	0.800	107,300

← NewerPage 15 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.