Cerrado Gold Inc. (TSXV:CERT)
Canada
· Delayed Price · Currency is CAD 1.780
-0.020 (-1.11%)
At close: Mar 6, 2026
Cerrado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.83 | 1.85 | 1.74 | 1.78 | 1.78 | -1.11% | 521,650 |
| Mar 5, 2026 | 1.91 | 1.91 | 1.76 | 1.80 | 1.80 | -5.76% | 430,949 |
| Mar 4, 2026 | 1.94 | 1.95 | 1.83 | 1.91 | 1.91 | 1.33% | 560,888 |
| Mar 3, 2026 | 2.00 | 2.00 | 1.87 | 1.89 | 1.89 | -10.24% | 541,376 |
| Mar 2, 2026 | 2.08 | 2.11 | 2.02 | 2.10 | 2.10 | 1.45% | 468,958 |
| Feb 27, 2026 | 2.06 | 2.10 | 2.01 | 2.07 | 2.07 | - | 536,199 |
| Feb 26, 2026 | 1.96 | 2.10 | 1.93 | 2.07 | 2.07 | 5.61% | 489,796 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.91 | 1.96 | 1.96 | -0.51% | 263,840 |
| Feb 24, 2026 | 1.90 | 1.98 | 1.87 | 1.97 | 1.97 | 3.14% | 281,295 |
| Feb 23, 2026 | 1.85 | 1.95 | 1.85 | 1.91 | 1.91 | 3.24% | 439,366 |
| Feb 20, 2026 | 1.80 | 1.88 | 1.80 | 1.85 | 1.85 | 3.93% | 342,289 |
| Feb 19, 2026 | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -0.56% | 273,092 |
| Feb 18, 2026 | 1.77 | 1.82 | 1.77 | 1.79 | 1.79 | 2.29% | 274,556 |
| Feb 17, 2026 | 1.82 | 1.83 | 1.73 | 1.75 | 1.75 | -3.85% | 374,878 |
| Feb 13, 2026 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 1.68% | 187,603 |
| Feb 12, 2026 | 1.89 | 1.90 | 1.77 | 1.79 | 1.79 | -5.29% | 359,846 |
| Feb 11, 2026 | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | 1.61% | 287,824 |
| Feb 10, 2026 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -2.62% | 81,731 |
| Feb 9, 2026 | 1.82 | 1.91 | 1.80 | 1.91 | 1.91 | 6.11% | 409,964 |
| Feb 6, 2026 | 1.75 | 1.82 | 1.75 | 1.80 | 1.80 | 4.05% | 296,608 |
| Feb 5, 2026 | 1.82 | 1.84 | 1.72 | 1.73 | 1.73 | -7.49% | 553,067 |
| Feb 4, 2026 | 1.95 | 1.95 | 1.80 | 1.87 | 1.87 | -2.09% | 670,019 |
| Feb 3, 2026 | 1.85 | 1.94 | 1.85 | 1.91 | 1.91 | 6.70% | 629,720 |
| Feb 2, 2026 | 1.84 | 1.86 | 1.79 | 1.79 | 1.79 | -1.65% | 667,622 |
| Jan 30, 2026 | 1.82 | 1.87 | 1.76 | 1.82 | 1.82 | -6.67% | 1,173,244 |
| Jan 29, 2026 | 2.00 | 2.02 | 1.85 | 1.95 | 1.95 | -1.52% | 822,756 |
| Jan 28, 2026 | 1.90 | 2.00 | 1.90 | 1.98 | 1.98 | 6.45% | 977,317 |
| Jan 27, 2026 | 1.88 | 1.88 | 1.80 | 1.86 | 1.86 | -0.53% | 956,322 |
| Jan 26, 2026 | 1.86 | 1.94 | 1.83 | 1.87 | 1.87 | -2.60% | 1,754,094 |
| Jan 23, 2026 | 2.12 | 2.14 | 1.86 | 1.92 | 1.92 | -16.52% | 3,565,570 |
| Jan 22, 2026 | 2.16 | 2.41 | 2.16 | 2.30 | 2.30 | 9.52% | 859,973 |
| Jan 21, 2026 | 2.25 | 2.28 | 2.06 | 2.10 | 2.10 | -7.89% | 1,112,994 |
| Jan 20, 2026 | 2.19 | 2.34 | 2.17 | 2.28 | 2.28 | 7.04% | 934,493 |
| Jan 19, 2026 | 1.99 | 2.15 | 1.98 | 2.13 | 2.13 | 15.14% | 1,548,215 |
| Jan 16, 2026 | 1.87 | 1.87 | 1.80 | 1.85 | 1.85 | 0.82% | 170,024 |
| Jan 15, 2026 | 1.81 | 1.84 | 1.78 | 1.84 | 1.84 | 1.94% | 232,399 |
| Jan 14, 2026 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | 0.84% | 339,547 |
| Jan 13, 2026 | 1.86 | 1.88 | 1.78 | 1.79 | 1.79 | -2.99% | 354,583 |
| Jan 12, 2026 | 1.81 | 1.87 | 1.80 | 1.84 | 1.84 | 3.95% | 491,216 |
| Jan 9, 2026 | 1.75 | 1.80 | 1.72 | 1.77 | 1.77 | 1.72% | 538,775 |
| Jan 8, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 174,652 |
| Jan 7, 2026 | 1.75 | 1.76 | 1.70 | 1.72 | 1.72 | -2.27% | 293,170 |
| Jan 6, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 4.76% | 355,218 |
| Jan 5, 2026 | 1.72 | 1.76 | 1.68 | 1.68 | 1.68 | 1.20% | 564,281 |
| Jan 2, 2026 | 1.69 | 1.74 | 1.66 | 1.66 | 1.66 | 0.61% | 258,165 |
| Dec 31, 2025 | 1.68 | 1.73 | 1.65 | 1.65 | 1.65 | -1.79% | 161,119 |
| Dec 30, 2025 | 1.72 | 1.74 | 1.66 | 1.68 | 1.68 | 2.13% | 413,532 |
| Dec 29, 2025 | 1.71 | 1.71 | 1.62 | 1.65 | 1.65 | -4.36% | 430,913 |
| Dec 24, 2025 | 1.74 | 1.74 | 1.67 | 1.72 | 1.72 | -0.58% | 173,828 |
| Dec 23, 2025 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -3.35% | 307,755 |
| Dec 22, 2025 | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | 3.47% | 440,088 |
| Dec 19, 2025 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | 2.98% | 341,113 |
| Dec 18, 2025 | 1.60 | 1.72 | 1.60 | 1.68 | 1.68 | 6.33% | 872,372 |
| Dec 17, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 4.64% | 363,520 |
| Dec 16, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -2.58% | 240,973 |
| Dec 15, 2025 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 243,068 |
| Dec 12, 2025 | 1.63 | 1.65 | 1.58 | 1.59 | 1.59 | - | 375,948 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 361,542 |
| Dec 10, 2025 | 1.54 | 1.59 | 1.50 | 1.58 | 1.58 | 3.95% | 916,522 |
| Dec 9, 2025 | 1.48 | 1.56 | 1.48 | 1.52 | 1.52 | 2.70% | 513,159 |
| Dec 8, 2025 | 1.52 | 1.55 | 1.47 | 1.48 | 1.48 | -3.27% | 522,270 |
| Dec 5, 2025 | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -1.29% | 328,636 |
| Dec 4, 2025 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -4.91% | 323,624 |
| Dec 3, 2025 | 1.60 | 1.65 | 1.59 | 1.63 | 1.63 | 1.87% | 314,676 |
| Dec 2, 2025 | 1.57 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | 356,005 |
| Dec 1, 2025 | 1.56 | 1.60 | 1.51 | 1.56 | 1.56 | -1.89% | 704,071 |
| Nov 28, 2025 | 1.55 | 1.63 | 1.54 | 1.59 | 1.59 | 3.25% | 451,630 |
| Nov 27, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 109,288 |
| Nov 26, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 3.33% | 383,455 |
| Nov 25, 2025 | 1.45 | 1.53 | 1.41 | 1.50 | 1.50 | 4.90% | 513,277 |
| Nov 24, 2025 | 1.35 | 1.46 | 1.35 | 1.43 | 1.43 | 5.93% | 390,530 |
| Nov 21, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 298,695 |
| Nov 20, 2025 | 1.46 | 1.47 | 1.35 | 1.38 | 1.38 | -1.43% | 419,979 |
| Nov 19, 2025 | 1.35 | 1.46 | 1.35 | 1.40 | 1.40 | 2.94% | 357,262 |
| Nov 18, 2025 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -2.16% | 287,249 |
| Nov 17, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 1.83% | 253,431 |
| Nov 14, 2025 | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | -1.80% | 286,533 |
| Nov 13, 2025 | 1.48 | 1.50 | 1.39 | 1.39 | 1.39 | -5.44% | 397,077 |
| Nov 12, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 5.76% | 672,615 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 239,620 |
| Nov 10, 2025 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | 4.44% | 632,444 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 245,459 |
| Nov 6, 2025 | 1.40 | 1.46 | 1.36 | 1.38 | 1.38 | -0.72% | 443,299 |
| Nov 5, 2025 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 131,143 |
| Nov 4, 2025 | 1.43 | 1.45 | 1.35 | 1.37 | 1.37 | -6.80% | 393,754 |
| Nov 3, 2025 | 1.48 | 1.49 | 1.42 | 1.47 | 1.47 | -0.68% | 633,258 |
| Oct 31, 2025 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 1.37% | 405,044 |
| Oct 30, 2025 | 1.44 | 1.47 | 1.40 | 1.46 | 1.46 | 3.55% | 328,010 |
| Oct 29, 2025 | 1.42 | 1.48 | 1.37 | 1.41 | 1.41 | 5.22% | 472,817 |
| Oct 28, 2025 | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | 1.13% | 325,469 |
| Oct 27, 2025 | 1.37 | 1.38 | 1.28 | 1.33 | 1.33 | -3.28% | 620,076 |
| Oct 24, 2025 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -2.49% | 394,546 |
| Oct 23, 2025 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | 1.08% | 477,516 |
| Oct 22, 2025 | 1.34 | 1.41 | 1.33 | 1.39 | 1.39 | 2.21% | 584,763 |
| Oct 21, 2025 | 1.44 | 1.46 | 1.35 | 1.36 | 1.36 | -9.93% | 1,161,252 |
| Oct 20, 2025 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 4.86% | 766,891 |
| Oct 17, 2025 | 1.50 | 1.54 | 1.42 | 1.44 | 1.44 | -6.49% | 589,458 |
| Oct 16, 2025 | 1.62 | 1.63 | 1.53 | 1.54 | 1.54 | -4.35% | 639,276 |
| Oct 15, 2025 | 1.60 | 1.65 | 1.57 | 1.61 | 1.61 | 1.90% | 750,825 |
| Oct 14, 2025 | 1.52 | 1.62 | 1.50 | 1.58 | 1.58 | 6.04% | 1,345,889 |