Cerrado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	1.620	1.620	1.560	1.560	1.560	47,500
2022-03-31	1.630	1.630	1.610	1.620	1.620	5,561
2022-03-30	1.650	1.650	1.650	1.650	1.650	510
2022-03-29	1.670	1.690	1.640	1.670	1.670	25,959
2022-03-28	1.730	1.730	1.660	1.690	1.690	18,286
2022-03-25	1.640	1.700	1.640	1.650	1.650	31,632
2022-03-24	1.700	1.700	1.630	1.640	1.640	66,375
2022-03-23	1.690	1.730	1.650	1.680	1.680	58,500
2022-03-22	1.690	1.690	1.650	1.690	1.690	41,263
2022-03-21	1.650	1.680	1.640	1.680	1.680	20,234
2022-03-18	1.580	1.630	1.560	1.630	1.630	54,426
2022-03-17	1.520	1.620	1.520	1.600	1.600	150,050
2022-03-16	1.450	1.510	1.450	1.510	1.510	29,800
2022-03-15	1.450	1.460	1.400	1.460	1.460	85,082
2022-03-14	1.510	1.520	1.440	1.440	1.440	91,748
2022-03-11	1.520	1.520	1.450	1.510	1.510	19,644
2022-03-10	1.540	1.540	1.480	1.500	1.500	37,240
2022-03-09	1.510	1.550	1.510	1.540	1.540	90,582
2022-03-08	1.560	1.630	1.530	1.530	1.530	243,890
2022-03-07	1.450	1.590	1.440	1.590	1.590	270,076
2022-03-04	1.390	1.390	1.340	1.390	1.390	46,368
2022-03-03	1.350	1.390	1.320	1.390	1.390	36,200
2022-03-02	1.350	1.350	1.320	1.320	1.320	4,260
2022-03-01	1.370	1.370	1.300	1.350	1.350	99,090
2022-02-28	1.380	1.390	1.350	1.390	1.390	99,010
2022-02-25	1.360	1.400	1.310	1.350	1.350	34,910
2022-02-24	1.430	1.450	1.380	1.380	1.380	149,600
2022-02-23	1.460	1.460	1.360	1.410	1.410	22,426
2022-02-22	1.450	1.450	1.370	1.450	1.450	47,337
2022-02-18	1.430	1.430	1.380	1.380	1.380	9,600
2022-02-17	1.350	1.410	1.330	1.400	1.400	118,039
2022-02-16	1.340	1.350	1.300	1.350	1.350	68,465
2022-02-15	1.330	1.340	1.300	1.330	1.330	152,460
2022-02-14	1.330	1.350	1.310	1.330	1.330	287,891
2022-02-11	1.360	1.360	1.300	1.350	1.350	171,447
2022-02-10	1.330	1.390	1.330	1.360	1.360	193,802
2022-02-09	1.330	1.370	1.330	1.350	1.350	113,897
2022-02-08	1.340	1.350	1.320	1.330	1.330	87,830
2022-02-07	1.490	1.490	1.300	1.350	1.350	248,985
2022-02-04	1.370	1.450	1.370	1.400	1.400	29,800
2022-02-03	1.450	1.450	1.370	1.370	1.370	6,500
2022-02-02	1.360	1.450	1.350	1.420	1.420	35,790
2022-02-01	1.420	1.420	1.370	1.390	1.390	10,701
2022-01-31	1.360	1.430	1.330	1.400	1.400	41,400
2022-01-28	1.370	1.370	1.300	1.360	1.360	9,100
2022-01-27	1.400	1.410	1.350	1.360	1.360	120,201
2022-01-26	1.480	1.480	1.400	1.400	1.400	30,868
2022-01-25	1.480	1.550	1.450	1.500	1.500	26,400
2022-01-24	1.550	1.550	1.400	1.440	1.440	44,750
2022-01-21	1.600	1.600	1.480	1.530	1.530	25,700
2022-01-20	1.540	1.600	1.420	1.580	1.580	2,450,748
2022-01-19	1.500	1.500	1.480	1.500	1.500	415,757
2022-01-18	1.540	1.540	1.400	1.430	1.430	39,530
2022-01-17	1.530	1.600	1.400	1.530	1.530	31,367
2022-01-14	1.570	1.580	1.540	1.540	1.540	2,366
2022-01-13	1.670	1.670	1.600	1.600	1.600	9,430
2022-01-12	1.580	1.630	1.580	1.630	1.630	16,018
2022-01-11	1.460	1.650	1.460	1.580	1.580	39,032
2022-01-10	1.400	1.450	1.400	1.430	1.430	9,800
2022-01-07	1.410	1.460	1.400	1.400	1.400	112,200

← NewerPage 20 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.