Cerrado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.900	0.900	0.800	0.840	0.840	125,331
2022-09-22	0.950	0.950	0.910	0.910	0.910	102,120
2022-09-21	0.940	0.950	0.890	0.940	0.940	1,089,600
2022-09-20	0.930	0.940	0.920	0.940	0.940	56,202
2022-09-19	0.940	0.940	0.920	0.920	0.920	51,920
2022-09-16	0.990	0.990	0.930	0.930	0.930	1,114,300
2022-09-15	0.980	0.990	0.970	0.970	0.970	9,000
2022-09-14	1.010	1.010	0.990	1.000	1.000	9,100
2022-09-13	1.020	1.020	0.990	1.000	1.000	329,203
2022-09-12	1.050	1.070	1.020	1.020	1.020	50,728
2022-09-09	1.020	1.050	1.020	1.040	1.040	61,501
2022-09-08	1.050	1.070	1.000	1.010	1.010	24,600
2022-09-07	1.040	1.050	1.000	1.030	1.030	157,351
2022-09-06	1.050	1.070	0.980	1.010	1.010	239,034
2022-09-02	1.070	1.070	1.050	1.050	1.050	3,400
2022-09-01	1.070	1.100	1.050	1.050	1.050	50,528
2022-08-31	1.150	1.160	1.070	1.070	1.070	111,775
2022-08-30	1.210	1.210	1.140	1.150	1.150	12,504
2022-08-29	1.200	1.250	1.200	1.220	1.220	34,200
2022-08-26	1.250	1.260	1.180	1.240	1.240	32,300
2022-08-25	1.250	1.350	1.170	1.340	1.340	55,470
2022-08-24	1.160	1.390	1.150	1.390	1.390	59,930
2022-08-23	1.140	1.210	1.110	1.210	1.210	89,500
2022-08-22	1.100	1.170	1.080	1.170	1.170	133,381
2022-08-19	1.270	1.300	1.220	1.250	1.250	48,395
2022-08-18	1.350	1.350	1.270	1.270	1.270	24,200
2022-08-17	1.370	1.370	1.300	1.340	1.340	20,110
2022-08-16	1.360	1.370	1.350	1.350	1.350	3,250
2022-08-15	1.380	1.410	1.350	1.350	1.350	16,100
2022-08-12	1.370	1.400	1.340	1.400	1.400	21,150
2022-08-11	1.420	1.420	1.400	1.400	1.400	5,024
2022-08-10	1.500	1.500	1.400	1.400	1.400	7,100
2022-08-09	1.480	1.480	1.440	1.440	1.440	4,000
2022-08-08	1.580	1.580	1.500	1.500	1.500	31,700
2022-08-05	1.500	1.630	1.390	1.570	1.570	44,488
2022-08-04	1.420	1.500	1.330	1.500	1.500	47,015
2022-08-03	1.490	1.490	1.440	1.440	1.440	6,750
2022-08-02	1.420	1.500	1.410	1.420	1.420	28,618
2022-07-29	1.380	1.400	1.360	1.400	1.400	14,725
2022-07-28	1.490	1.500	1.370	1.380	1.380	13,078
2022-07-27	1.390	1.400	1.370	1.390	1.390	6,300
2022-07-26	1.420	1.420	1.330	1.400	1.400	37,500
2022-07-25	1.270	1.500	1.250	1.500	1.500	64,905
2022-07-22	1.300	1.340	1.300	1.300	1.300	30,828
2022-07-21	1.300	1.300	1.260	1.260	1.260	12,485
2022-07-20	1.260	1.260	1.260	1.260	1.260	200
2022-07-19	1.260	1.260	1.260	1.260	1.260	100
2022-07-18	1.250	1.250	1.240	1.250	1.250	21,810
2022-07-15	1.250	1.250	1.250	1.250	1.250	200
2022-07-14	1.290	1.290	1.160	1.250	1.250	68,463
2022-07-13	1.320	1.320	1.260	1.300	1.300	3,697
2022-07-12	1.330	1.330	1.300	1.320	1.320	13,100
2022-07-11	1.390	1.390	1.330	1.350	1.350	31,194
2022-07-08	1.370	1.400	1.370	1.390	1.390	4,800
2022-07-07	1.370	1.390	1.370	1.380	1.380	14,199
2022-07-06	1.460	1.460	1.380	1.380	1.380	57,100
2022-07-05	1.540	1.540	1.420	1.450	1.450	29,482
2022-07-04	1.560	1.560	1.500	1.500	1.500	4,000
2022-06-30	1.570	1.570	1.520	1.520	1.520	7,725
2022-06-29	1.520	1.650	1.520	1.570	1.570	56,900

← NewerPage 18 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.