Mail

CERT.V - Cerrado Gold Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	0.9200	0.9200	0.9000	0.9000	0.9000	22,000
Jun 06, 2023	0.9200	0.9400	0.9000	0.9400	0.9400	18,000
Jun 05, 2023	0.9700	0.9700	0.9200	0.9400	0.9400	72,600
Jun 02, 2023	0.9500	0.9500	0.9300	0.9500	0.9500	52,200
Jun 01, 2023	0.9500	0.9600	0.9400	0.9500	0.9500	173,650
May 31, 2023	0.9400	0.9400	0.9000	0.9300	0.9300	14,950
May 30, 2023	0.9700	0.9800	0.9400	0.9500	0.9500	45,615
May 29, 2023	0.8900	1.0000	0.8900	0.9900	0.9900	43,700
May 26, 2023	0.8700	0.9000	0.8700	0.8900	0.8900	42,500
May 25, 2023	0.8400	0.8800	0.8300	0.8800	0.8800	127,123
May 24, 2023	0.8400	0.8500	0.8300	0.8300	0.8300	79,688
May 23, 2023	0.8700	0.8700	0.8400	0.8400	0.8400	9,100
May 19, 2023	0.8800	0.8800	0.8400	0.8400	0.8400	9,000
May 18, 2023	0.8200	0.8400	0.8100	0.8100	0.8100	91,531
May 17, 2023	0.8500	0.8500	0.8100	0.8200	0.8200	34,900
May 16, 2023	0.8400	0.8400	0.8300	0.8400	0.8400	34,532
May 15, 2023	0.8800	0.8800	0.8400	0.8500	0.8500	57,400
May 12, 2023	0.8900	0.9000	0.8700	0.8700	0.8700	39,352
May 11, 2023	0.9300	0.9300	0.8700	0.8700	0.8700	46,650
May 10, 2023	0.9900	0.9900	0.9300	0.9300	0.9300	15,700
May 09, 2023	0.9400	1.0000	0.9200	0.9700	0.9700	49,700
May 08, 2023	0.9800	0.9800	0.9200	0.9200	0.9200	25,550
May 05, 2023	1.0200	1.0200	0.9700	0.9800	0.9800	72,800
May 04, 2023	0.9700	1.0500	0.9700	1.0400	1.0400	83,261
May 03, 2023	1.0000	1.0200	0.9500	0.9800	0.9800	55,861
May 02, 2023	0.9400	1.0900	0.9400	1.0000	1.0000	281,447
May 01, 2023	0.9600	0.9800	0.9300	0.9300	0.9300	62,562
Apr 28, 2023	0.9700	0.9800	0.9500	0.9500	0.9500	31,947
Apr 27, 2023	0.9900	0.9900	0.9700	0.9800	0.9800	22,850
Apr 26, 2023	1.0000	1.0000	0.9700	0.9800	0.9800	7,380
Apr 25, 2023	0.9700	0.9900	0.9700	0.9900	0.9900	34,500
Apr 24, 2023	1.0200	1.0500	0.9700	0.9700	0.9700	24,515
Apr 21, 2023	1.0000	1.0000	0.9700	0.9800	0.9800	201,100
Apr 20, 2023	1.0100	1.0400	0.9700	0.9800	0.9800	126,626
Apr 19, 2023	0.9900	0.9900	0.9700	0.9700	0.9700	36,123
Apr 18, 2023	0.9700	0.9800	0.9300	0.9800	0.9800	84,050
Apr 17, 2023	0.9500	0.9900	0.9500	0.9700	0.9700	104,760
Apr 14, 2023	0.9500	0.9700	0.9000	0.9500	0.9500	117,600
Apr 13, 2023	0.8800	0.9500	0.8800	0.9500	0.9500	104,380
Apr 12, 2023	0.8700	0.8700	0.8300	0.8700	0.8700	57,645
Apr 11, 2023	0.8300	0.8800	0.8300	0.8700	0.8700	105,200
Apr 10, 2023	0.8400	0.8400	0.8300	0.8300	0.8300	17,550
Apr 06, 2023	0.8400	0.8400	0.8200	0.8400	0.8400	101,400
Apr 05, 2023	0.8400	0.8600	0.8300	0.8300	0.8300	107,333
Apr 04, 2023	0.8400	0.8600	0.8300	0.8400	0.8400	113,200
Apr 03, 2023	0.8000	0.8400	0.8000	0.8200	0.8200	88,200
Mar 31, 2023	0.8500	0.8500	0.8000	0.8100	0.8100	16,204
Mar 30, 2023	0.8500	0.8500	0.8200	0.8200	0.8200	27,424
Mar 29, 2023	0.8600	0.8600	0.8400	0.8400	0.8400	9,000
Mar 28, 2023	0.8600	0.8800	0.8400	0.8600	0.8600	57,000
Mar 27, 2023	0.8600	0.8800	0.8500	0.8800	0.8800	47,300
Mar 24, 2023	0.8600	0.8900	0.8600	0.8600	0.8600	57,000
Mar 23, 2023	0.8000	0.8600	0.8000	0.8600	0.8600	89,700
Mar 22, 2023	0.7800	0.8000	0.7800	0.8000	0.8000	14,500
Mar 21, 2023	0.7700	0.8000	0.7400	0.8000	0.8000	72,300
Mar 20, 2023	0.7800	0.8000	0.7300	0.8000	0.8000	107,300
Mar 17, 2023	0.7200	0.7800	0.7000	0.7800	0.7800	35,714
Mar 16, 2023	0.7600	0.7600	0.7000	0.7000	0.7000	58,623
Mar 15, 2023	0.8000	0.8000	0.7200	0.7600	0.7600	50,800
Mar 14, 2023	0.8200	0.8400	0.7500	0.8000	0.8000	29,500
Mar 13, 2023	0.8400	0.8400	0.7800	0.8000	0.8000	52,000
Mar 10, 2023	0.7300	0.7800	0.7000	0.7500	0.7500	91,396
Mar 09, 2023	0.8300	0.8300	0.6700	0.6900	0.6900	383,533
Mar 08, 2023	0.8500	0.8700	0.8200	0.8300	0.8300	164,730
Mar 07, 2023	0.8900	0.9300	0.8900	0.8900	0.8900	32,500
Mar 06, 2023	0.9200	0.9200	0.9100	0.9100	0.9100	8,000
Mar 03, 2023	0.8900	0.9700	0.8900	0.9000	0.9000	90,400
Mar 02, 2023	0.8700	0.8800	0.8700	0.8800	0.8800	12,000
Mar 01, 2023	0.9000	0.9000	0.8600	0.8700	0.8700	19,200
Feb 28, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	2,500
Feb 27, 2023	0.8500	0.8800	0.8500	0.8700	0.8700	26,500
Feb 24, 2023	0.9000	0.9000	0.8600	0.8600	0.8600	9,000
Feb 23, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 22, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Feb 21, 2023	0.9200	0.9200	0.9000	0.9100	0.9100	5,600
Feb 17, 2023	0.9000	0.9000	0.8800	0.8800	0.8800	2,000
Feb 16, 2023	0.9200	0.9200	0.9000	0.9100	0.9100	12,743
Feb 15, 2023	0.9100	0.9100	0.8700	0.8800	0.8800	35,889
Feb 14, 2023	0.9300	0.9300	0.9200	0.9200	0.9200	13,521
Feb 13, 2023	0.9400	0.9400	0.9300	0.9300	0.9300	8,000
Feb 10, 2023	0.9600	0.9600	0.9400	0.9400	0.9400	9,500
Feb 09, 2023	0.9800	0.9800	0.9400	0.9500	0.9500	36,000
Feb 08, 2023	0.9100	0.9500	0.9100	0.9200	0.9200	47,023
Feb 07, 2023	0.9000	0.9000	0.8800	0.8800	0.8800	18,000
Feb 06, 2023	0.8900	0.9100	0.8900	0.8900	0.8900	25,650
Feb 03, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	500
Feb 02, 2023	0.9200	0.9300	0.9000	0.9000	0.9000	22,932
Feb 01, 2023	0.9600	0.9600	0.9200	0.9200	0.9200	30,343
Jan 31, 2023	0.9900	0.9900	0.9200	0.9400	0.9400	30,500
Jan 30, 2023	0.9900	0.9900	0.9700	0.9900	0.9900	6,895
Jan 27, 2023	0.9700	0.9800	0.9700	0.9700	0.9700	7,222
Jan 26, 2023	0.9600	0.9700	0.9600	0.9700	0.9700	10,000
Jan 25, 2023	0.9400	0.9700	0.9400	0.9700	0.9700	17,690
Jan 24, 2023	0.9700	0.9700	0.9500	0.9500	0.9500	5,700
Jan 23, 2023	0.9700	1.0000	0.9500	0.9500	0.9500	36,500
Jan 20, 2023	0.9500	1.0000	0.9500	0.9800	0.9800	53,700
Jan 19, 2023	0.8700	0.9500	0.8700	0.9500	0.9500	158,791
Jan 18, 2023	0.8900	0.8900	0.8500	0.8700	0.8700	81,373
Jan 17, 2023	0.9000	0.9000	0.8500	0.8700	0.8700	81,452
Jan 16, 2023	0.9100	0.9100	0.9000	0.9000	0.9000	9,028
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...