Cerrado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.830	0.830	0.760	0.770	0.770	33,000
2022-12-16	0.800	0.850	0.780	0.830	0.830	76,404
2022-12-15	0.750	0.810	0.740	0.790	0.790	73,400
2022-12-14	0.770	0.770	0.760	0.760	0.760	24,970
2022-12-13	0.730	0.790	0.730	0.750	0.750	92,729
2022-12-12	0.710	0.710	0.700	0.700	0.700	184,500
2022-12-09	0.720	0.720	0.690	0.720	0.720	110,390
2022-12-08	0.720	0.740	0.720	0.720	0.720	78,500
2022-12-07	0.740	0.740	0.730	0.730	0.730	21,492
2022-12-06	0.760	0.760	0.740	0.740	0.740	28,000
2022-12-05	0.750	0.760	0.750	0.750	0.750	19,250
2022-12-02	0.740	0.790	0.740	0.760	0.760	37,176
2022-12-01	0.840	0.840	0.740	0.740	0.740	201,057
2022-11-30	0.810	0.830	0.770	0.790	0.790	32,655
2022-11-29	0.840	0.870	0.830	0.830	0.830	42,000
2022-11-28	0.850	0.900	0.820	0.830	0.830	92,770
2022-11-25	0.840	0.850	0.820	0.820	0.820	30,470
2022-11-24	0.820	0.820	0.820	0.820	0.820	4,000
2022-11-23	0.780	0.820	0.750	0.820	0.820	109,310
2022-11-22	0.810	0.820	0.780	0.800	0.800	113,702
2022-11-21	0.780	0.810	0.770	0.790	0.790	133,500
2022-11-18	0.770	0.770	0.760	0.770	0.770	51,870
2022-11-17	0.790	0.790	0.760	0.760	0.760	26,000
2022-11-16	0.810	0.810	0.790	0.790	0.790	24,538
2022-11-15	0.820	0.840	0.800	0.800	0.800	34,100
2022-11-14	0.800	0.810	0.800	0.800	0.800	35,107
2022-11-11	0.790	0.790	0.770	0.780	0.780	27,700
2022-11-10	0.800	0.800	0.770	0.800	0.800	96,750
2022-11-09	0.790	0.790	0.780	0.780	0.780	6,550
2022-11-08	0.830	0.830	0.780	0.790	0.790	84,793
2022-11-07	0.850	0.850	0.830	0.840	0.840	3,689
2022-11-04	0.850	0.850	0.850	0.850	0.850	1,780
2022-11-03	0.770	0.840	0.770	0.820	0.820	39,525
2022-11-02	0.800	0.840	0.770	0.780	0.780	66,850
2022-11-01	0.750	0.760	0.750	0.760	0.760	9,000
2022-10-31	0.740	0.750	0.740	0.750	0.750	2,250
2022-10-28	0.770	0.770	0.720	0.730	0.730	33,300
2022-10-27	0.830	0.830	0.760	0.780	0.780	16,500
2022-10-26	0.820	0.840	0.820	0.830	0.830	7,300
2022-10-25	0.800	0.840	0.800	0.820	0.820	4,700
2022-10-24	0.850	0.850	0.780	0.810	0.810	15,940
2022-10-21	0.820	0.840	0.800	0.830	0.830	54,950
2022-10-20	0.850	0.860	0.800	0.840	0.840	14,026
2022-10-19	0.780	0.870	0.770	0.820	0.820	50,055
2022-10-18	0.830	0.840	0.780	0.780	0.780	37,500
2022-10-17	0.850	0.850	0.830	0.830	0.830	5,833
2022-10-14	0.850	0.850	0.850	0.850	0.850	1,000
2022-10-13	0.800	0.850	0.800	0.840	0.840	38,110
2022-10-12	0.780	0.820	0.780	0.800	0.800	14,400
2022-10-11	0.810	0.830	0.790	0.790	0.790	8,533
2022-10-07	0.880	0.880	0.820	0.820	0.820	64,800
2022-10-06	0.890	0.900	0.880	0.900	0.900	3,500
2022-10-05	0.910	0.910	0.890	0.890	0.890	2,200
2022-10-04	0.880	0.920	0.880	0.900	0.900	45,620
2022-10-03	0.880	0.930	0.830	0.880	0.880	856,280
2022-09-30	0.850	0.880	0.850	0.870	0.870	15,000
2022-09-29	0.860	0.860	0.820	0.840	0.840	9,702
2022-09-28	0.800	0.880	0.770	0.860	0.860	70,149
2022-09-27	0.810	0.810	0.800	0.800	0.800	9,491
2022-09-26	0.830	0.860	0.770	0.810	0.810	100,848

← NewerPage 17 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.