Cerrado Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 40,839 |
| 2022-01-05 | 1.460 | 1.490 | 1.430 | 1.430 | 1.430 | 25,340 |
| 2022-01-04 | 1.430 | 1.460 | 1.400 | 1.460 | 1.460 | 30,610 |
| 2021-12-31 | 1.410 | 1.430 | 1.410 | 1.410 | 1.410 | 11,025 |
| 2021-12-30 | 1.390 | 1.430 | 1.390 | 1.400 | 1.400 | 57,989 |
| 2021-12-29 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 29,520 |
| 2021-12-24 | 1.490 | 1.500 | 1.430 | 1.430 | 1.430 | 2,075 |
| 2021-12-23 | 1.490 | 1.500 | 1.470 | 1.500 | 1.500 | 17,783 |
| 2021-12-22 | 1.440 | 1.530 | 1.440 | 1.490 | 1.490 | 48,100 |
| 2021-12-21 | 1.430 | 1.440 | 1.390 | 1.440 | 1.440 | 17,800 |
| 2021-12-20 | 1.430 | 1.440 | 1.400 | 1.440 | 1.440 | 33,388 |
| 2021-12-17 | 1.520 | 1.520 | 1.430 | 1.450 | 1.450 | 183,503 |
| 2021-12-16 | 1.480 | 1.510 | 1.480 | 1.500 | 1.500 | 52,033 |
| 2021-12-15 | 1.660 | 1.660 | 1.480 | 1.480 | 1.480 | 190,545 |
| 2021-12-14 | 1.590 | 1.690 | 1.580 | 1.660 | 1.660 | 19,000 |
| 2021-12-13 | 1.550 | 1.600 | 1.470 | 1.590 | 1.590 | 154,939 |
| 2021-12-10 | 1.590 | 1.590 | 1.520 | 1.520 | 1.520 | 24,000 |
| 2021-12-09 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 106,018 |
| 2021-12-08 | 1.610 | 1.630 | 1.600 | 1.610 | 1.610 | 42,763 |
| 2021-12-07 | 1.580 | 1.610 | 1.560 | 1.610 | 1.610 | 12,208 |
| 2021-12-06 | 1.600 | 1.610 | 1.560 | 1.600 | 1.600 | 13,256 |
| 2021-12-03 | 1.600 | 1.650 | 1.590 | 1.590 | 1.590 | 114,330 |
| 2021-12-02 | 1.590 | 1.600 | 1.550 | 1.570 | 1.570 | 18,900 |
| 2021-12-01 | 1.610 | 1.650 | 1.520 | 1.520 | 1.520 | 129,773 |
| 2021-11-30 | 1.600 | 1.670 | 1.600 | 1.620 | 1.620 | 76,600 |
| 2021-11-29 | 1.670 | 1.670 | 1.630 | 1.650 | 1.650 | 85,000 |
| 2021-11-26 | 1.690 | 1.700 | 1.640 | 1.650 | 1.650 | 111,606 |
| 2021-11-25 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 10,000 |
| 2021-11-24 | 1.680 | 1.690 | 1.630 | 1.670 | 1.670 | 114,900 |
| 2021-11-23 | 1.770 | 1.770 | 1.650 | 1.670 | 1.670 | 76,098 |
| 2021-11-22 | 1.780 | 1.790 | 1.730 | 1.730 | 1.730 | 16,302 |
| 2021-11-19 | 1.820 | 1.830 | 1.700 | 1.780 | 1.780 | 29,549 |
| 2021-11-18 | 1.830 | 1.830 | 1.720 | 1.810 | 1.810 | 103,607 |
| 2021-11-17 | 1.700 | 1.890 | 1.680 | 1.850 | 1.850 | 95,714 |
| 2021-11-16 | 1.750 | 1.750 | 1.690 | 1.700 | 1.700 | 27,634 |
| 2021-11-15 | 1.700 | 1.740 | 1.690 | 1.730 | 1.730 | 53,382 |
| 2021-11-12 | 1.700 | 1.750 | 1.670 | 1.700 | 1.700 | 24,144 |
| 2021-11-11 | 1.670 | 1.700 | 1.600 | 1.690 | 1.690 | 48,294 |
| 2021-11-10 | 1.590 | 1.690 | 1.590 | 1.650 | 1.650 | 60,469 |
| 2021-11-09 | 1.570 | 1.600 | 1.500 | 1.560 | 1.560 | 847,150 |
| 2021-11-08 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 28,766 |
| 2021-11-05 | 1.600 | 1.600 | 1.540 | 1.570 | 1.570 | 25,230 |
| 2021-11-04 | 1.560 | 1.590 | 1.540 | 1.590 | 1.590 | 20,976 |
| 2021-11-03 | 1.550 | 1.570 | 1.520 | 1.570 | 1.570 | 30,816 |
| 2021-11-02 | 1.620 | 1.620 | 1.510 | 1.530 | 1.530 | 10,900 |
| 2021-11-01 | 1.670 | 1.700 | 1.600 | 1.610 | 1.610 | 31,687 |
| 2021-10-29 | 1.500 | 1.690 | 1.500 | 1.690 | 1.690 | 26,419 |
| 2021-10-28 | 1.580 | 1.580 | 1.490 | 1.530 | 1.530 | 53,968 |
| 2021-10-27 | 1.680 | 1.680 | 1.540 | 1.570 | 1.570 | 23,927 |
| 2021-10-26 | 1.690 | 1.690 | 1.640 | 1.680 | 1.680 | 69,845 |
| 2021-10-25 | 1.660 | 1.700 | 1.620 | 1.670 | 1.670 | 61,205 |
| 2021-10-22 | 1.590 | 1.640 | 1.550 | 1.620 | 1.620 | 32,495 |
| 2021-10-21 | 1.500 | 1.560 | 1.500 | 1.510 | 1.510 | 21,275 |
| 2021-10-20 | 1.480 | 1.550 | 1.480 | 1.550 | 1.550 | 30,020 |
| 2021-10-19 | 1.530 | 1.550 | 1.450 | 1.450 | 1.450 | 92,535 |
| 2021-10-18 | 1.630 | 1.630 | 1.530 | 1.540 | 1.540 | 19,000 |
| 2021-10-15 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 28,000 |
| 2021-10-14 | 1.550 | 1.620 | 1.550 | 1.600 | 1.600 | 35,400 |
← NewerPage 21 of 21 · 1,258 trading days
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.