Cerrado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	1.540	1.560	1.510	1.510	1.510	35,966
2022-06-27	1.520	1.520	1.520	1.520	1.520	12,966
2022-06-24	1.450	1.530	1.450	1.520	1.520	96,500
2022-06-23	1.590	1.590	1.450	1.450	1.450	48,406
2022-06-22	1.530	1.560	1.530	1.550	1.550	62,400
2022-06-21	1.540	1.600	1.520	1.570	1.570	25,500
2022-06-20	1.580	1.580	1.540	1.550	1.550	4,415
2022-06-17	1.560	1.600	1.560	1.590	1.590	11,075
2022-06-16	1.640	1.660	1.590	1.600	1.600	123,433
2022-06-15	1.600	1.670	1.550	1.650	1.650	45,810
2022-06-14	1.640	1.640	1.590	1.600	1.600	46,000
2022-06-13	1.690	1.740	1.620	1.660	1.660	46,000
2022-06-10	1.660	1.680	1.630	1.680	1.680	46,200
2022-06-09	1.700	1.700	1.620	1.690	1.690	22,000
2022-06-08	1.670	1.700	1.600	1.700	1.700	29,948
2022-06-07	1.650	1.690	1.640	1.690	1.690	17,109
2022-06-06	1.700	1.700	1.640	1.650	1.650	66,138
2022-06-03	1.690	1.720	1.690	1.700	1.700	16,465
2022-06-02	1.700	1.700	1.660	1.700	1.700	13,547
2022-06-01	1.710	1.710	1.660	1.660	1.660	5,300
2022-05-31	1.620	1.700	1.620	1.700	1.700	27,140
2022-05-30	1.640	1.640	1.550	1.640	1.640	21,512
2022-05-27	1.600	1.700	1.580	1.620	1.620	33,500
2022-05-26	1.570	1.650	1.530	1.600	1.600	116,775
2022-05-25	1.520	1.570	1.510	1.550	1.550	28,922
2022-05-24	1.580	1.580	1.540	1.550	1.550	40,774
2022-05-20	1.580	1.600	1.560	1.560	1.560	1,300
2022-05-19	1.450	1.600	1.450	1.600	1.600	49,850
2022-05-18	1.450	1.450	1.400	1.400	1.400	80,950
2022-05-17	1.460	1.480	1.430	1.430	1.430	87,650
2022-05-16	1.500	1.500	1.430	1.430	1.430	54,934
2022-05-13	1.430	1.520	1.430	1.480	1.480	108,552
2022-05-12	1.490	1.490	1.420	1.420	1.420	98,248
2022-05-11	1.520	1.520	1.480	1.500	1.500	209,826
2022-05-10	1.600	1.640	1.480	1.500	1.500	47,405
2022-05-09	1.690	1.690	1.580	1.580	1.580	71,000
2022-05-06	1.690	1.730	1.670	1.730	1.730	13,459
2022-05-05	1.770	1.770	1.700	1.700	1.700	28,942
2022-05-04	1.660	1.750	1.660	1.750	1.750	26,331
2022-05-03	1.660	1.680	1.650	1.660	1.660	7,066
2022-05-02	1.680	1.720	1.640	1.670	1.670	17,704
2022-04-29	1.700	1.720	1.680	1.700	1.700	56,000
2022-04-28	1.740	1.740	1.680	1.680	1.680	25,300
2022-04-27	1.750	1.780	1.730	1.730	1.730	7,644
2022-04-26	1.770	1.770	1.730	1.750	1.750	162,637
2022-04-25	1.760	1.780	1.710	1.730	1.730	47,050
2022-04-22	1.860	1.880	1.760	1.820	1.820	229,811
2022-04-21	1.950	1.960	1.780	1.800	1.800	140,118
2022-04-20	1.760	1.930	1.760	1.790	1.790	412,280
2022-04-19	1.770	1.770	1.700	1.700	1.700	35,898
2022-04-18	1.800	1.800	1.730	1.740	1.740	74,663
2022-04-14	1.740	1.780	1.730	1.750	1.750	273,666
2022-04-13	1.710	1.760	1.690	1.730	1.730	36,054
2022-04-12	1.690	1.710	1.680	1.700	1.700	25,950
2022-04-11	1.670	1.700	1.600	1.700	1.700	37,900
2022-04-08	1.660	1.670	1.640	1.670	1.670	9,650
2022-04-07	1.640	1.670	1.630	1.630	1.630	22,325
2022-04-06	1.580	1.630	1.550	1.620	1.620	42,250
2022-04-05	1.620	1.630	1.550	1.570	1.570	23,114
2022-04-04	1.550	1.610	1.550	1.610	1.610	10,442

← NewerPage 19 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.