Cerrado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.68	0.69	0.63	0.64	-	-8.57%	501,946
May 9, 2025	0.66	0.70	0.66	0.70	-	7.69%	513,323
May 8, 2025	0.66	0.66	0.63	0.65	-	1.56%	168,533
May 7, 2025	0.67	0.67	0.64	0.64	-	-5.88%	324,822
May 6, 2025	0.65	0.69	0.65	0.68	-	4.62%	193,250
May 5, 2025	0.61	0.68	0.58	0.65	-	1.56%	956,085
May 2, 2025	0.68	0.70	0.64	0.64	-	-3.03%	448,558
May 1, 2025	0.68	0.68	0.63	0.66	-	-5.71%	243,106
Apr 30, 2025	0.70	0.71	0.69	0.70	-	-	120,222
Apr 29, 2025	0.71	0.71	0.67	0.70	-	-1.41%	183,570
Apr 28, 2025	0.70	0.71	0.70	0.71	-	1.43%	311,795
Apr 25, 2025	0.72	0.72	0.68	0.70	-	-2.78%	158,464
Apr 24, 2025	0.72	0.73	0.69	0.72	-	5.88%	341,559
Apr 23, 2025	0.69	0.74	0.66	0.68	-	-6.85%	344,383
Apr 22, 2025	0.72	0.73	0.67	0.73	-	4.29%	468,732
Apr 21, 2025	0.63	0.71	0.62	0.70	-	18.64%	797,453
Apr 17, 2025	0.60	0.61	0.59	0.59	-	-	687,944
Apr 16, 2025	0.55	0.63	0.55	0.59	-	13.46%	985,388
Apr 15, 2025	0.54	0.54	0.50	0.52	-	-	177,850
Apr 14, 2025	0.51	0.55	0.49	0.52	-	2.97%	339,097
Apr 11, 2025	0.50	0.52	0.48	0.51	-	5.21%	261,523
Apr 10, 2025	0.45	0.50	0.45	0.48	-	10.34%	358,788
Apr 9, 2025	0.42	0.45	0.42	0.44	-	6.10%	183,425
Apr 8, 2025	0.44	0.45	0.41	0.41	-	-	199,488
Apr 7, 2025	0.42	0.46	0.41	0.41	-	-8.89%	235,064
Apr 4, 2025	0.48	0.49	0.42	0.45	-	-6.25%	231,873
Apr 3, 2025	0.48	0.49	0.46	0.48	-	-1.03%	105,253
Apr 2, 2025	0.49	0.51	0.48	0.49	-	1.04%	253,917
Apr 1, 2025	0.50	0.50	0.48	0.48	-	1.05%	61,008
Mar 31, 2025	0.47	0.49	0.46	0.48	-	1.06%	209,797
Mar 28, 2025	0.48	0.49	0.47	0.47	-	-2.08%	191,369
Mar 27, 2025	0.48	0.49	0.48	0.48	-	-	96,792
Mar 26, 2025	0.48	0.48	0.48	0.48	-	2.13%	52,100
Mar 25, 2025	0.50	0.50	0.47	0.47	-	-4.08%	179,835
Mar 24, 2025	0.50	0.50	0.49	0.49	-	-	193,900
Mar 21, 2025	0.49	0.52	0.48	0.49	-	1.03%	524,350
Mar 20, 2025	0.47	0.49	0.47	0.49	-	3.19%	79,887
Mar 19, 2025	0.50	0.50	0.47	0.47	-	-3.09%	130,501
Mar 18, 2025	0.50	0.51	0.48	0.49	-	-2.02%	192,300
Mar 17, 2025	0.50	0.54	0.50	0.50	-	-1.00%	529,833
Mar 14, 2025	0.47	0.50	0.47	0.50	-	5.26%	141,274
Mar 13, 2025	0.46	0.48	0.46	0.48	-	-1.04%	83,991
Mar 12, 2025	0.47	0.48	0.47	0.48	-	1.05%	88,000
Mar 11, 2025	0.43	0.49	0.43	0.48	-	14.46%	177,733
Mar 10, 2025	0.43	0.43	0.41	0.42	-	-3.49%	126,800
Mar 7, 2025	0.44	0.44	0.43	0.43	-	-2.27%	20,500
Mar 6, 2025	0.41	0.45	0.40	0.44	-	4.76%	101,193
Mar 5, 2025	0.43	0.43	0.42	0.42	-	-	10,578
Mar 4, 2025	0.43	0.43	0.40	0.42	-	-2.33%	166,285
Mar 3, 2025	0.43	0.45	0.41	0.43	-	-	130,091