Cerrado Gold Inc. (TSXV:CERT)
Canada
· Delayed Price · Currency is CAD 1.760
-0.125 (-6.63%)
Apr 28, 2026, 3:59 PM EST
Cerrado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.83 | 1.87 | 1.75 | 1.75 | 1.75 | -7.16% | 452,851 |
| Apr 27, 2026 | 1.92 | 1.92 | 1.84 | 1.89 | 1.89 | -1.31% | 233,704 |
| Apr 24, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | 2.69% | 312,907 |
| Apr 23, 2026 | 1.80 | 1.88 | 1.80 | 1.86 | 1.86 | 2.20% | 261,325 |
| Apr 22, 2026 | 1.75 | 1.86 | 1.75 | 1.82 | 1.82 | 4.00% | 431,314 |
| Apr 21, 2026 | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | -1.69% | 493,415 |
| Apr 20, 2026 | 1.79 | 1.82 | 1.70 | 1.78 | 1.78 | 1.14% | 362,821 |
| Apr 17, 2026 | 1.71 | 1.81 | 1.71 | 1.76 | 1.76 | 4.14% | 261,196 |
| Apr 16, 2026 | 1.72 | 1.75 | 1.69 | 1.69 | 1.69 | -1.74% | 122,176 |
| Apr 15, 2026 | 1.77 | 1.79 | 1.70 | 1.72 | 1.72 | -4.44% | 588,170 |
| Apr 14, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 3.45% | 416,542 |
| Apr 13, 2026 | 1.73 | 1.77 | 1.72 | 1.74 | 1.74 | -1.69% | 179,447 |
| Apr 10, 2026 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 2.91% | 665,615 |
| Apr 9, 2026 | 1.70 | 1.75 | 1.68 | 1.72 | 1.72 | 3.61% | 187,727 |
| Apr 8, 2026 | 1.71 | 1.77 | 1.66 | 1.66 | 1.66 | - | 471,112 |
| Apr 7, 2026 | 1.65 | 1.67 | 1.60 | 1.66 | 1.66 | - | 572,678 |
| Apr 6, 2026 | 1.59 | 1.72 | 1.59 | 1.66 | 1.66 | 3.75% | 573,977 |
| Apr 2, 2026 | 1.60 | 1.71 | 1.56 | 1.60 | 1.60 | -4.19% | 754,056 |
| Apr 1, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | 1.83% | 220,300 |
| Mar 31, 2026 | 1.58 | 1.67 | 1.58 | 1.64 | 1.64 | 6.49% | 335,889 |
| Mar 30, 2026 | 1.56 | 1.58 | 1.52 | 1.54 | 1.54 | 1.32% | 371,872 |
| Mar 27, 2026 | 1.43 | 1.53 | 1.43 | 1.52 | 1.52 | 4.11% | 352,174 |
| Mar 26, 2026 | 1.47 | 1.51 | 1.42 | 1.46 | 1.46 | -1.35% | 493,838 |
| Mar 25, 2026 | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | 4.96% | 535,692 |
| Mar 24, 2026 | 1.34 | 1.43 | 1.34 | 1.41 | 1.41 | 3.68% | 584,461 |
| Mar 23, 2026 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | 1.49% | 492,866 |
| Mar 20, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -2.90% | 451,743 |
| Mar 19, 2026 | 1.35 | 1.39 | 1.31 | 1.38 | 1.38 | -4.83% | 1,006,388 |
| Mar 18, 2026 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -7.05% | 1,108,994 |
| Mar 17, 2026 | 1.54 | 1.59 | 1.52 | 1.56 | 1.56 | 1.30% | 397,392 |
| Mar 16, 2026 | 1.67 | 1.67 | 1.51 | 1.54 | 1.54 | -4.35% | 941,582 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.61 | 1.61 | 1.61 | -5.29% | 582,989 |
| Mar 12, 2026 | 1.75 | 1.76 | 1.68 | 1.70 | 1.70 | -2.86% | 262,088 |
| Mar 11, 2026 | 1.75 | 1.78 | 1.72 | 1.75 | 1.75 | -2.23% | 263,023 |
| Mar 10, 2026 | 1.80 | 1.86 | 1.78 | 1.79 | 1.79 | -0.56% | 475,373 |
| Mar 9, 2026 | 1.70 | 1.81 | 1.70 | 1.80 | 1.80 | 1.12% | 712,397 |
| 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 |