Cerrado Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.900 | 2.000 | 1.900 | 1.980 | 1.980 | 977,300 |
| 2026-01-27 | 1.880 | 1.880 | 1.800 | 1.860 | 1.860 | 956,300 |
| 2026-01-26 | 1.860 | 1.940 | 1.830 | 1.870 | 1.870 | 1,754,100 |
| 2026-01-23 | 2.120 | 2.140 | 1.860 | 1.920 | 1.920 | 3,565,600 |
| 2026-01-22 | 2.160 | 2.410 | 2.160 | 2.300 | 2.300 | 860,000 |
| 2026-01-21 | 2.250 | 2.280 | 2.060 | 2.100 | 2.100 | 1,113,000 |
| 2026-01-20 | 2.190 | 2.335 | 2.170 | 2.280 | 2.280 | 934,500 |
| 2026-01-19 | 1.990 | 2.150 | 1.980 | 2.130 | 2.130 | 1,548,215 |
| 2026-01-16 | 1.870 | 1.870 | 1.795 | 1.850 | 1.850 | 170,024 |
| 2026-01-15 | 1.810 | 1.840 | 1.780 | 1.835 | 1.835 | 232,399 |
| 2026-01-14 | 1.850 | 1.850 | 1.770 | 1.800 | 1.800 | 339,547 |
| 2026-01-13 | 1.860 | 1.880 | 1.780 | 1.785 | 1.785 | 354,583 |
| 2026-01-12 | 1.810 | 1.870 | 1.800 | 1.840 | 1.840 | 491,216 |
| 2026-01-09 | 1.750 | 1.800 | 1.720 | 1.770 | 1.770 | 538,775 |
| 2026-01-08 | 1.720 | 1.740 | 1.700 | 1.740 | 1.740 | 174,652 |
| 2026-01-07 | 1.750 | 1.760 | 1.700 | 1.720 | 1.720 | 293,170 |
| 2026-01-06 | 1.720 | 1.770 | 1.720 | 1.760 | 1.760 | 355,218 |
| 2026-01-05 | 1.720 | 1.760 | 1.680 | 1.680 | 1.680 | 564,281 |
| 2026-01-02 | 1.690 | 1.740 | 1.660 | 1.660 | 1.660 | 258,165 |
| 2025-12-31 | 1.680 | 1.730 | 1.650 | 1.650 | 1.650 | 161,119 |
| 2025-12-30 | 1.720 | 1.740 | 1.660 | 1.680 | 1.680 | 413,532 |
| 2025-12-29 | 1.710 | 1.710 | 1.620 | 1.645 | 1.645 | 430,913 |
| 2025-12-24 | 1.740 | 1.740 | 1.670 | 1.720 | 1.720 | 173,828 |
| 2025-12-23 | 1.790 | 1.790 | 1.710 | 1.730 | 1.730 | 307,755 |
| 2025-12-22 | 1.750 | 1.830 | 1.750 | 1.790 | 1.790 | 440,088 |
| 2025-12-19 | 1.700 | 1.740 | 1.690 | 1.730 | 1.730 | 341,113 |
| 2025-12-18 | 1.600 | 1.720 | 1.600 | 1.680 | 1.680 | 872,372 |
| 2025-12-17 | 1.540 | 1.580 | 1.530 | 1.580 | 1.580 | 363,520 |
| 2025-12-16 | 1.580 | 1.580 | 1.510 | 1.510 | 1.510 | 240,973 |
| 2025-12-15 | 1.590 | 1.600 | 1.540 | 1.550 | 1.550 | 243,068 |
| 2025-12-12 | 1.630 | 1.650 | 1.580 | 1.590 | 1.590 | 375,948 |
| 2025-12-11 | 1.600 | 1.600 | 1.560 | 1.590 | 1.590 | 361,542 |
| 2025-12-10 | 1.540 | 1.590 | 1.500 | 1.580 | 1.580 | 916,522 |
| 2025-12-09 | 1.480 | 1.555 | 1.480 | 1.520 | 1.520 | 513,159 |
| 2025-12-08 | 1.520 | 1.550 | 1.470 | 1.480 | 1.480 | 522,270 |
| 2025-12-05 | 1.590 | 1.590 | 1.510 | 1.530 | 1.530 | 328,636 |
| 2025-12-04 | 1.620 | 1.620 | 1.540 | 1.550 | 1.550 | 323,624 |
| 2025-12-03 | 1.600 | 1.650 | 1.590 | 1.630 | 1.630 | 314,676 |
| 2025-12-02 | 1.570 | 1.600 | 1.530 | 1.600 | 1.600 | 356,005 |
| 2025-12-01 | 1.560 | 1.595 | 1.510 | 1.560 | 1.560 | 704,071 |
| 2025-11-28 | 1.550 | 1.630 | 1.540 | 1.590 | 1.590 | 451,630 |
| 2025-11-27 | 1.540 | 1.550 | 1.525 | 1.540 | 1.540 | 109,288 |
| 2025-11-26 | 1.500 | 1.560 | 1.500 | 1.550 | 1.550 | 383,455 |
| 2025-11-25 | 1.450 | 1.530 | 1.410 | 1.500 | 1.500 | 513,277 |
| 2025-11-24 | 1.350 | 1.460 | 1.350 | 1.430 | 1.430 | 390,530 |
| 2025-11-21 | 1.360 | 1.380 | 1.340 | 1.350 | 1.350 | 298,695 |
| 2025-11-20 | 1.460 | 1.470 | 1.350 | 1.380 | 1.380 | 419,979 |
| 2025-11-19 | 1.350 | 1.460 | 1.350 | 1.400 | 1.400 | 357,262 |
| 2025-11-18 | 1.390 | 1.400 | 1.340 | 1.360 | 1.360 | 287,249 |
| 2025-11-17 | 1.370 | 1.410 | 1.360 | 1.390 | 1.390 | 253,431 |
| 2025-11-14 | 1.370 | 1.390 | 1.330 | 1.365 | 1.365 | 286,533 |
| 2025-11-13 | 1.480 | 1.495 | 1.390 | 1.390 | 1.390 | 397,077 |
| 2025-11-12 | 1.400 | 1.500 | 1.400 | 1.470 | 1.470 | 672,615 |
| 2025-11-11 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 239,620 |
| 2025-11-10 | 1.400 | 1.455 | 1.400 | 1.410 | 1.410 | 632,444 |
| 2025-11-07 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 245,459 |
| 2025-11-06 | 1.400 | 1.460 | 1.355 | 1.380 | 1.380 | 443,299 |
| 2025-11-05 | 1.370 | 1.400 | 1.355 | 1.390 | 1.390 | 131,143 |
| 2025-11-04 | 1.430 | 1.450 | 1.350 | 1.370 | 1.370 | 393,754 |
| 2025-11-03 | 1.480 | 1.490 | 1.420 | 1.470 | 1.470 | 633,258 |
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.