Cerrado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.720	0.780	0.700	0.780	0.780	35,714
2023-03-16	0.760	0.760	0.700	0.700	0.700	58,623
2023-03-15	0.800	0.800	0.720	0.760	0.760	50,800
2023-03-14	0.820	0.840	0.750	0.800	0.800	29,500
2023-03-13	0.840	0.840	0.780	0.800	0.800	52,000
2023-03-10	0.730	0.780	0.700	0.750	0.750	91,396
2023-03-09	0.830	0.830	0.670	0.690	0.690	383,533
2023-03-08	0.850	0.870	0.820	0.830	0.830	164,730
2023-03-07	0.890	0.930	0.890	0.890	0.890	32,500
2023-03-06	0.920	0.920	0.910	0.910	0.910	8,000
2023-03-03	0.890	0.970	0.890	0.900	0.900	90,400
2023-03-02	0.870	0.880	0.870	0.880	0.880	12,000
2023-03-01	0.900	0.900	0.860	0.870	0.870	19,200
2023-02-28	0.870	0.870	0.870	0.870	0.870	2,500
2023-02-27	0.850	0.880	0.850	0.870	0.870	26,500
2023-02-24	0.900	0.900	0.860	0.860	0.860	9,000
2023-02-23	0.900	0.900	0.900	0.900	0.900	0
2023-02-22	0.900	0.900	0.900	0.900	0.900	1,000
2023-02-21	0.920	0.920	0.900	0.910	0.910	5,600
2023-02-17	0.900	0.900	0.880	0.880	0.880	2,000
2023-02-16	0.920	0.920	0.900	0.910	0.910	12,743
2023-02-15	0.910	0.910	0.870	0.880	0.880	35,889
2023-02-14	0.930	0.930	0.920	0.920	0.920	13,521
2023-02-13	0.940	0.940	0.930	0.930	0.930	8,000
2023-02-10	0.960	0.960	0.940	0.940	0.940	9,500
2023-02-09	0.980	0.980	0.940	0.950	0.950	36,000
2023-02-08	0.910	0.950	0.910	0.920	0.920	47,023
2023-02-07	0.900	0.900	0.880	0.880	0.880	18,000
2023-02-06	0.890	0.910	0.890	0.890	0.890	25,650
2023-02-03	0.900	0.900	0.900	0.900	0.900	500
2023-02-02	0.920	0.930	0.900	0.900	0.900	22,932
2023-02-01	0.960	0.960	0.920	0.920	0.920	30,343
2023-01-31	0.990	0.990	0.920	0.940	0.940	30,500
2023-01-30	0.990	0.990	0.970	0.990	0.990	6,895
2023-01-27	0.970	0.980	0.970	0.970	0.970	7,222
2023-01-26	0.960	0.970	0.960	0.970	0.970	10,000
2023-01-25	0.940	0.970	0.940	0.970	0.970	17,690
2023-01-24	0.970	0.970	0.950	0.950	0.950	5,700
2023-01-23	0.970	1.000	0.950	0.950	0.950	36,500
2023-01-20	0.950	1.000	0.950	0.980	0.980	53,700
2023-01-19	0.870	0.950	0.870	0.950	0.950	158,791
2023-01-18	0.890	0.890	0.850	0.870	0.870	81,373
2023-01-17	0.900	0.900	0.850	0.870	0.870	81,452
2023-01-16	0.910	0.910	0.900	0.900	0.900	9,028
2023-01-13	0.880	0.890	0.880	0.890	0.890	27,100
2023-01-12	0.880	0.880	0.850	0.880	0.880	12,250
2023-01-11	0.890	0.890	0.830	0.860	0.860	13,758
2023-01-10	0.880	0.880	0.880	0.880	0.880	7,602
2023-01-09	0.950	0.950	0.870	0.880	0.880	20,805
2023-01-06	0.950	0.980	0.920	0.920	0.920	21,380
2023-01-05	0.960	0.960	0.960	0.960	0.960	10,104
2023-01-04	0.950	0.980	0.950	0.960	0.960	22,010
2023-01-03	0.880	0.950	0.880	0.920	0.920	43,250
2022-12-30	0.890	0.890	0.880	0.880	0.880	4,500
2022-12-29	0.880	0.900	0.880	0.900	0.900	41,862
2022-12-28	0.860	0.860	0.800	0.850	0.850	58,009
2022-12-23	0.810	0.850	0.800	0.830	0.830	16,000
2022-12-22	0.820	0.820	0.720	0.800	0.800	18,476
2022-12-21	0.820	0.820	0.790	0.790	0.790	14,500
2022-12-20	0.820	0.820	0.800	0.810	0.810	28,900

← NewerPage 16 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.