Skip to main content
Cerrado Gold Inc. (TSXV:CERT)
Canada flag Canada · Delayed Price · Currency is CAD
1.530
-0.020 (-1.29%)
At close: Dec 5, 2025

Cerrado Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.591.591.511.531.53-1.29%328,636
Dec 4, 20251.621.621.541.551.55-4.91%323,624
Dec 3, 20251.601.651.591.631.631.87%314,676
Dec 2, 20251.571.601.531.601.602.56%356,005
Dec 1, 20251.561.601.511.561.56-1.89%704,071
Nov 28, 20251.551.631.541.591.593.25%451,630
Nov 27, 20251.541.551.531.541.54-0.65%109,288
Nov 26, 20251.501.561.501.551.553.33%383,455
Nov 25, 20251.451.531.411.501.504.90%513,277
Nov 24, 20251.351.461.351.431.435.93%390,530
Nov 21, 20251.361.381.341.351.35-2.17%298,695
Nov 20, 20251.461.471.351.381.38-1.43%419,979
Nov 19, 20251.351.461.351.401.402.94%357,262
Nov 18, 20251.391.401.341.361.36-2.16%287,249
Nov 17, 20251.371.411.361.391.391.83%253,431
Nov 14, 20251.371.391.331.371.37-1.80%286,533
Nov 13, 20251.481.501.391.391.39-5.44%397,077
Nov 12, 20251.401.501.401.471.475.76%672,615
Nov 11, 20251.421.421.391.391.39-1.42%239,620
Nov 10, 20251.401.461.401.411.414.44%632,444
Nov 7, 20251.401.401.351.351.35-2.17%245,459
Nov 6, 20251.401.461.361.381.38-0.72%443,299
Nov 5, 20251.371.401.361.391.391.46%131,143
Nov 4, 20251.431.451.351.371.37-6.80%393,754
Nov 3, 20251.481.491.421.471.47-0.68%633,258
Oct 31, 20251.471.481.431.481.481.37%405,044
Oct 30, 20251.441.471.401.461.463.55%328,010
Oct 29, 20251.421.481.371.411.415.22%472,817
Oct 28, 20251.291.361.291.341.341.13%325,469
Oct 27, 20251.371.381.281.331.33-3.28%620,076
Oct 24, 20251.431.431.361.371.37-2.49%394,546
Oct 23, 20251.441.441.381.411.411.08%477,516
Oct 22, 20251.341.411.331.391.392.21%584,763
Oct 21, 20251.441.461.351.361.36-9.93%1,161,252
Oct 20, 20251.471.541.471.511.514.86%766,891
Oct 17, 20251.501.541.421.441.44-6.49%589,458
Oct 16, 20251.621.631.531.541.54-4.35%639,276
Oct 15, 20251.601.651.571.611.611.90%750,825
Oct 14, 20251.521.621.501.581.586.04%1,345,889
Oct 10, 20251.441.511.441.491.493.47%707,413
Oct 9, 20251.551.591.441.441.44-7.69%913,704
Oct 8, 20251.521.601.511.561.562.63%889,489
Oct 7, 20251.541.541.471.521.52-0.65%728,513
Oct 6, 20251.511.541.491.531.534.08%662,052
Oct 3, 20251.481.521.461.471.470.68%825,444
Oct 2, 20251.501.501.411.461.46-2.67%532,679
Oct 1, 20251.361.541.361.501.5010.29%2,706,191
Sep 30, 20251.251.401.251.361.367.09%1,313,221
Sep 29, 20251.311.331.271.271.27-2.31%437,693
Sep 26, 20251.281.311.251.301.303.17%522,284
Sep 25, 20251.281.281.201.261.26-802,611
Sep 24, 20251.291.321.241.261.26-3.08%531,156
Sep 23, 20251.351.351.271.301.30-3.70%497,429
Sep 22, 20251.291.351.291.351.354.65%483,267
Sep 19, 20251.231.291.201.291.294.88%529,278
Sep 18, 20251.211.231.131.231.233.36%543,748
Sep 17, 20251.201.221.141.191.19-600,035
Sep 16, 20251.121.201.121.191.198.18%882,980
Sep 15, 20251.091.121.081.101.103.77%222,897
Sep 12, 20251.061.111.061.061.06-3.64%280,278
Sep 11, 20251.091.111.091.101.10-326,277
Sep 10, 20251.061.111.061.101.103.77%525,295
Sep 9, 20251.051.081.041.061.060.95%346,006
Sep 8, 20251.001.060.991.051.057.14%1,264,395
Sep 5, 20250.960.990.940.980.985.38%452,530
Sep 4, 20250.960.960.930.930.93-2.11%103,149
Sep 3, 20250.970.970.930.950.95-2.06%281,993
Sep 2, 20250.950.970.950.970.973.19%343,695
Aug 29, 20250.900.940.890.940.945.62%674,699
Aug 28, 20250.890.900.880.890.89-1.11%156,183
Aug 27, 20250.900.900.870.900.901.12%528,919
Aug 26, 20250.900.910.880.890.89-1.11%418,895
Aug 25, 20250.920.930.890.900.90-3.23%317,175
Aug 22, 20250.900.950.850.930.936.90%346,507
Aug 21, 20250.900.900.870.870.87-1.14%60,269
Aug 20, 20250.880.900.870.880.881.15%52,010
Aug 19, 20250.920.920.870.870.87-5.43%175,842
Aug 18, 20250.930.930.920.920.92-74,053
Aug 15, 20250.900.930.900.920.921.10%124,960
Aug 14, 20250.920.930.910.910.91-89,668
Aug 13, 20250.920.930.910.910.91-1.09%219,390
Aug 12, 20250.930.930.910.920.92-32,900
Aug 11, 20250.920.940.910.920.92-1.60%166,473
Aug 8, 20250.930.970.920.940.94-0.53%347,381
Aug 7, 20250.950.960.930.940.94-285,516
Aug 6, 20250.900.960.900.940.945.62%339,574
Aug 5, 20250.890.910.880.890.892.30%494,570
Aug 1, 20250.820.880.820.870.876.10%1,146,939
Jul 31, 20250.830.840.800.820.82-477,200
Jul 30, 20250.840.850.810.820.82-3.53%482,135
Jul 29, 20250.850.880.830.850.85-1.73%437,949
Jul 28, 20250.750.870.750.870.8716.89%675,123
Jul 25, 20250.740.770.740.740.74-1,662,905
Jul 24, 20250.720.740.720.740.742.78%8,488,705
Jul 23, 20250.720.740.710.720.72-149,364
Jul 22, 20250.710.730.700.720.72-353,252
Jul 21, 20250.700.730.700.720.724.35%243,126
Jul 18, 20250.690.700.680.690.69-2.13%169,910
Jul 17, 20250.690.710.670.710.71-2.08%326,720
Jul 16, 20250.700.720.700.720.721.41%193,180