Canada markets open in 2 hours 14 minutes

Cerrado Gold Inc. (CERT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2600+0.0100 (+4.00%)
At close: 03:55PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.25000.26000.24500.26000.260046,867
Apr 23, 20240.26000.26000.24000.25000.2500101,500
Apr 22, 20240.26000.26500.26000.26500.2650102,224
Apr 19, 20240.28000.28000.26500.26500.265013,930
Apr 18, 20240.26500.26500.26000.26500.26503,000
Apr 17, 20240.27500.27500.26500.26500.265020,500
Apr 16, 20240.27500.27500.25500.27000.270084,750
Apr 15, 20240.28000.29000.27500.27500.2750187,896
Apr 12, 20240.27500.29000.26000.27000.2700162,866
Apr 11, 20240.24000.26500.24000.26500.265039,000
Apr 10, 20240.26000.26000.24000.24500.2450156,848
Apr 09, 20240.27000.28000.26000.26000.260026,512
Apr 08, 20240.27500.28000.25500.27000.2700115,291
Apr 05, 20240.27500.27500.26000.27500.275063,500
Apr 04, 20240.29000.29000.26000.26000.260096,238
Apr 03, 20240.24000.25000.24000.25000.2500128,215
Apr 02, 20240.23000.23000.23000.23000.230032,500
Apr 01, 20240.23000.23000.23000.23000.230027,000
Mar 28, 20240.21500.23000.21500.22000.220084,984
Mar 27, 20240.20000.21500.19000.21500.2150215,679
Mar 26, 20240.19500.21500.19000.20000.200096,000
Mar 25, 20240.20000.20000.19000.19500.195094,554
Mar 22, 20240.21500.21500.19500.20000.2000129,000
Mar 21, 20240.17500.21000.17500.20500.2050486,148
Mar 20, 20240.15500.17500.15500.17500.1750189,800
Mar 19, 20240.16000.16000.16000.16000.160010,188
Mar 18, 20240.16000.16500.15000.16500.1650116,050
Mar 15, 20240.17000.17000.16000.17000.1700195,265
Mar 14, 20240.19000.19000.17000.17000.1700145,895
Mar 13, 20240.19500.19500.18500.18500.185094,986
Mar 12, 20240.20000.20500.19500.19500.1950349,803
Mar 11, 20240.19000.19500.18500.19500.1950120,740
Mar 08, 20240.18500.19000.18000.18500.1850152,200
Mar 07, 20240.17500.18500.16500.18000.1800140,799
Mar 06, 20240.20000.21000.16000.16500.1650754,568
Mar 05, 20240.28000.29000.18500.19000.19001,080,279
Mar 04, 20240.27000.27000.25000.26000.260027,553
Mar 01, 20240.27000.27000.20500.27000.2700274,630
Feb 29, 20240.22500.27500.20000.27500.2750157,738
Feb 28, 20240.16500.24000.16000.24000.2400176,283
Feb 27, 20240.18000.19000.15500.16000.1600124,820
Feb 26, 20240.22000.22000.16000.17000.1700366,762
Feb 23, 20240.23000.23000.22000.22000.2200532,425
Feb 22, 20240.23500.24250.22000.22000.2200661,518
Feb 21, 20240.28000.28000.24000.26000.2600135,465
Feb 20, 20240.28000.28000.27500.28000.280036,945
Feb 16, 20240.28000.28000.27000.27000.270059,350
Feb 15, 20240.28500.28500.27000.28000.280069,555
Feb 14, 20240.29000.29500.28500.28500.2850161,500
Feb 13, 20240.29500.30500.27500.29000.2900188,726
Feb 12, 20240.27500.29500.27000.29500.295075,377
Feb 09, 20240.25500.27000.25500.27000.270049,800
Feb 08, 20240.28500.28500.25000.25500.2550480,586
Feb 07, 20240.31500.32000.29000.30500.3050256,309
Feb 06, 20240.34000.35000.32000.33500.335092,400
Feb 05, 20240.35000.35000.30500.33000.3300271,529
Feb 02, 20240.36500.36500.33000.36000.3600340,010
Feb 01, 20240.36500.37500.34000.35500.3550629,249
Jan 31, 20240.41500.41500.36500.36500.3650723,286
Jan 30, 20240.44000.44000.42500.43000.4300170,739
Jan 29, 20240.46000.47000.44000.44000.4400521,766
Jan 26, 20240.48000.48000.45500.46500.4650169,710
Jan 25, 20240.48000.49000.47000.48500.4850191,416
Jan 24, 20240.49500.50000.48000.50000.5000135,545
Jan 23, 20240.51000.51000.49000.49000.490092,751
Jan 22, 20240.50000.51000.50000.51000.510042,404
Jan 19, 20240.53000.53000.51000.51000.510053,100
Jan 18, 20240.53000.55000.51000.53000.530089,243
Jan 17, 20240.54000.54000.51000.53000.5300123,704
Jan 16, 20240.56000.56000.53000.55000.5500180,000
Jan 15, 20240.55000.56000.54000.56000.560093,108
Jan 12, 20240.52000.57000.52000.56000.560084,750
Jan 11, 20240.54000.54000.53000.54000.540031,050
Jan 10, 20240.57000.57000.54000.54000.5400118,608
Jan 09, 20240.58000.58000.55000.58000.580036,924
Jan 08, 20240.58000.58000.58000.58000.580055,082
Jan 05, 20240.58000.58000.57000.58000.5800117,274
Jan 04, 20240.59000.59000.58000.58000.580051,621
Jan 03, 20240.60000.60000.59000.59000.59003,500
Jan 02, 20240.61000.62000.59000.60000.600090,420
Dec 29, 20230.60000.60000.60000.60000.600011,000
Dec 28, 20230.60000.61000.59000.60000.600055,507
Dec 27, 20230.60000.61000.59000.60000.6000116,330
Dec 22, 20230.59000.62000.58000.61000.6100120,466
Dec 21, 20230.60000.60000.57000.57000.570077,844
Dec 20, 20230.62000.62000.57000.59000.5900145,331
Dec 19, 20230.62000.62000.61000.62000.620053,465
Dec 18, 20230.62000.62000.58000.60000.6000173,430
Dec 15, 20230.66000.66000.61000.62000.620085,143
Dec 14, 20230.65000.67000.62000.64000.6400166,460
Dec 13, 20230.63000.65000.63000.63000.6300105,537
Dec 12, 20230.63000.63000.62000.62000.620045,899
Dec 11, 20230.70000.70000.63000.63000.630090,060
Dec 08, 20230.68000.70000.67000.68000.680016,296
Dec 07, 20230.70000.70000.66000.67000.670017,880
Dec 06, 20230.68000.68000.64000.68000.680075,008
Dec 05, 20230.71000.72000.67000.67000.670074,306
Dec 04, 20230.75000.75000.70000.72000.720088,265
Dec 01, 20230.69000.74000.69000.73000.730055,405
Nov 30, 20230.69000.70000.69000.70000.700030,854
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...