Cerrado Gold Inc CERT
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,26-0,04 (-%1,74)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,26 | -%1,74 | CAD 2,30 | CAD 2,33 | CAD 2,26 | 229,50K |
| 2026-09-30 | CAD 2,30 | -%2,54 | CAD 2,37 | CAD 2,37 | CAD 2,27 | 135,90K |
| 2026-09-29 | CAD 2,36 | +%1,72 | CAD 2,34 | CAD 2,40 | CAD 2,34 | 378,20K |
| 2026-09-28 | CAD 2,32 | -%4,13 | CAD 2,38 | CAD 2,38 | CAD 2,32 | 415,90K |
| 2026-09-25 | CAD 2,42 | +%0,83 | CAD 2,43 | CAD 2,45 | CAD 2,38 | 82,60K |
| 2026-09-24 | CAD 2,40 | -%2,44 | CAD 2,43 | CAD 2,44 | CAD 2,36 | 91,70K |
| 2026-09-23 | CAD 2,46 | -%3,91 | CAD 2,51 | CAD 2,57 | CAD 2,42 | 203,10K |
| 2026-09-22 | CAD 2,56 | +%0,99 | CAD 2,53 | CAD 2,56 | CAD 2,46 | 320,60K |
| 2026-09-21 | CAD 2,54 | -%2,87 | CAD 2,65 | CAD 2,66 | CAD 2,52 | 410,50K |
| 2026-09-18 | CAD 2,61 | +%2,35 | CAD 2,58 | CAD 2,62 | CAD 2,56 | 197,70K |
| 2026-09-17 | CAD 2,55 | +%5,37 | CAD 2,46 | CAD 2,57 | CAD 2,45 | 237,00K |
| 2026-09-16 | CAD 2,42 | +%0,62 | CAD 2,41 | CAD 2,47 | CAD 2,40 | 202,80K |
| 2026-09-15 | CAD 2,40 | +%0,21 | CAD 2,40 | CAD 2,44 | CAD 2,34 | 513,10K |
| 2026-09-14 | CAD 2,40 | -%4,00 | CAD 2,46 | CAD 2,47 | CAD 2,35 | 311,10K |
| 2026-09-11 | CAD 2,50 | -%0,40 | CAD 2,52 | CAD 2,57 | CAD 2,48 | 180,10K |
| 2026-09-10 | CAD 2,51 | -%3,09 | CAD 2,57 | CAD 2,60 | CAD 2,51 | 270,90K |
| 2026-09-09 | CAD 2,59 | -%2,26 | CAD 2,69 | CAD 2,69 | CAD 2,59 | 201,30K |
| 2026-09-08 | CAD 2,65 | -%1,85 | CAD 2,70 | CAD 2,83 | CAD 2,64 | 545,00K |
| 2026-09-04 | CAD 2,70 | +%5,06 | CAD 2,57 | CAD 2,71 | CAD 2,55 | 627,10K |
| 2026-09-03 | CAD 2,57 | +%3,21 | CAD 2,54 | CAD 2,57 | CAD 2,51 | 491,30K |
| 2026-09-02 | CAD 2,49 | +%1,22 | CAD 2,51 | CAD 2,55 | CAD 2,49 | 164,10K |
| 2026-09-01 | CAD 2,46 | -%3,15 | CAD 2,52 | CAD 2,55 | CAD 2,42 | 259,80K |
| 2026-08-31 | CAD 2,54 | +%2,42 | CAD 2,52 | CAD 2,55 | CAD 2,49 | 607,00K |
| 2026-08-28 | CAD 2,48 | -%1,59 | CAD 2,50 | CAD 2,51 | CAD 2,45 | 664,00K |
| 2026-08-27 | CAD 2,52 | +%0,80 | CAD 2,52 | CAD 2,53 | CAD 2,49 | 141,40K |
| 2026-08-26 | CAD 2,50 | -%1,57 | CAD 2,55 | CAD 2,55 | CAD 2,50 | 133,60K |
| 2026-08-25 | CAD 2,54 | -%0,39 | CAD 2,50 | CAD 2,58 | CAD 2,50 | 273,90K |
| 2026-08-24 | CAD 2,55 | +%0,39 | CAD 2,38 | CAD 2,55 | CAD 2,38 | 501,20K |
| 2026-08-21 | CAD 2,54 | +%2,01 | CAD 2,54 | CAD 2,57 | CAD 2,51 | 389,80K |
| 2026-08-20 | CAD 2,49 | +%0,81 | CAD 2,45 | CAD 2,57 | CAD 2,44 | 375,20K |
| 2026-08-19 | CAD 2,47 | +%8,33 | CAD 2,40 | CAD 2,49 | CAD 2,40 | 441,50K |
| 2026-08-18 | CAD 2,28 | -%2,56 | CAD 2,35 | CAD 2,35 | CAD 2,28 | 608,40K |
| 2026-08-17 | CAD 2,34 | +%6,36 | CAD 2,22 | CAD 2,39 | CAD 2,22 | 553,70K |
| 2026-08-14 | CAD 2,20 | -%1,79 | CAD 2,21 | CAD 2,26 | CAD 2,18 | 96,90K |
| 2026-08-13 | CAD 2,24 | -%4,27 | CAD 2,33 | CAD 2,33 | CAD 2,22 | 191,20K |
| 2026-08-12 | CAD 2,34 | +%6,85 | CAD 2,21 | CAD 2,34 | CAD 2,21 | 496,70K |
| 2026-08-11 | CAD 2,19 | -%3,95 | CAD 2,26 | CAD 2,28 | CAD 2,19 | 120,60K |
| 2026-08-10 | CAD 2,28 | +%3,64 | CAD 2,22 | CAD 2,30 | CAD 2,17 | 601,40K |
| 2026-08-07 | CAD 2,20 | +%4,27 | CAD 2,12 | CAD 2,22 | CAD 2,12 | 523,00K |
| 2026-08-06 | CAD 2,11 | +%3,94 | CAD 2,03 | CAD 2,16 | CAD 2,00 | 581,20K |
| 2026-08-05 | CAD 2,03 | +%5,18 | CAD 1,96 | CAD 2,04 | CAD 1,96 | 548,10K |
| 2026-08-04 | CAD 1,93 | +%3,76 | CAD 1,91 | CAD 1,97 | CAD 1,88 | 485,30K |
| 2026-07-31 | CAD 1,86 | -%2,11 | CAD 1,90 | CAD 1,90 | CAD 1,84 | 180,90K |
| 2026-07-30 | CAD 1,90 | +%3,26 | CAD 1,83 | CAD 1,92 | CAD 1,81 | 290,40K |
| 2026-07-29 | CAD 1,84 | %0,00 | CAD 1,85 | CAD 1,90 | CAD 1,78 | 301,70K |
| 2026-07-28 | CAD 1,84 | +%0,55 | CAD 1,83 | CAD 1,87 | CAD 1,75 | 382,70K |
| 2026-07-27 | CAD 1,83 | +%3,98 | CAD 1,76 | CAD 1,88 | CAD 1,76 | 245,40K |
| 2026-07-24 | CAD 1,76 | +%1,15 | CAD 1,77 | CAD 1,79 | CAD 1,72 | 90,90K |
| 2026-07-23 | CAD 1,74 | -%0,57 | CAD 1,74 | CAD 1,77 | CAD 1,72 | 172,70K |
| 2026-07-22 | CAD 1,75 | %0,00 | CAD 1,78 | CAD 1,80 | CAD 1,75 | 206,20K |
| 2026-07-21 | CAD 1,75 | +%2,94 | CAD 1,74 | CAD 1,78 | CAD 1,72 | 106,90K |
| 2026-07-20 | CAD 1,70 | +%4,29 | CAD 1,70 | CAD 1,72 | CAD 1,65 | 148,80K |
| 2026-07-17 | CAD 1,63 | %0,00 | CAD 1,62 | CAD 1,63 | CAD 1,60 | 145,90K |
| 2026-07-16 | CAD 1,63 | -%4,68 | CAD 1,72 | CAD 1,72 | CAD 1,62 | 285,30K |
| 2026-07-15 | CAD 1,71 | -%2,84 | CAD 1,75 | CAD 1,75 | CAD 1,67 | 1,17M |
| 2026-07-14 | CAD 1,76 | +%2,92 | CAD 1,70 | CAD 1,76 | CAD 1,70 | 359,50K |
| 2026-07-13 | CAD 1,71 | +%4,91 | CAD 1,62 | CAD 1,72 | CAD 1,62 | 362,50K |
| 2026-07-10 | CAD 1,63 | -%1,81 | CAD 1,65 | CAD 1,65 | CAD 1,62 | 45,60K |
| 2026-07-09 | CAD 1,66 | +%3,11 | CAD 1,61 | CAD 1,67 | CAD 1,61 | 66,80K |
| 2026-07-08 | CAD 1,61 | -%2,42 | CAD 1,63 | CAD 1,63 | CAD 1,54 | 176,30K |
| 2026-07-07 | CAD 1,65 | -%4,62 | CAD 1,72 | CAD 1,72 | CAD 1,63 | 153,80K |
| 2026-07-06 | CAD 1,73 | +%0,58 | CAD 1,72 | CAD 1,73 | CAD 1,66 | 180,00K |
| 2026-07-03 | CAD 1,72 | +%3,61 | CAD 1,69 | CAD 1,72 | CAD 1,69 | 82,50K |
| 2026-07-02 | CAD 1,66 | +%5,73 | CAD 1,57 | CAD 1,67 | CAD 1,57 | 231,20K |
| 2026-06-30 | CAD 1,57 | -%2,48 | CAD 1,59 | CAD 1,60 | CAD 1,57 | 169,40K |
| 2026-06-29 | CAD 1,61 | -%1,83 | CAD 1,60 | CAD 1,61 | CAD 1,57 | 402,50K |
| 2026-06-26 | CAD 1,64 | +%2,82 | CAD 1,61 | CAD 1,64 | CAD 1,59 | 212,60K |
| 2026-06-25 | CAD 1,60 | -%0,31 | CAD 1,65 | CAD 1,65 | CAD 1,58 | 134,70K |
| 2026-06-24 | CAD 1,60 | -%5,88 | CAD 1,64 | CAD 1,67 | CAD 1,57 | 393,60K |
| 2026-06-23 | CAD 1,70 | -%6,08 | CAD 1,77 | CAD 1,79 | CAD 1,68 | 282,90K |
| 2026-06-22 | CAD 1,81 | +%2,84 | CAD 1,76 | CAD 1,82 | CAD 1,76 | 179,80K |
| 2026-06-19 | CAD 1,76 | -%2,76 | CAD 1,80 | CAD 1,80 | CAD 1,76 | 95,10K |
| 2026-06-18 | CAD 1,81 | +%1,12 | CAD 1,76 | CAD 1,85 | CAD 1,74 | 305,60K |
| 2026-06-17 | CAD 1,79 | -%2,72 | CAD 1,84 | CAD 1,90 | CAD 1,77 | 184,90K |
| 2026-06-16 | CAD 1,84 | +%4,55 | CAD 1,85 | CAD 1,85 | CAD 1,75 | 238,90K |
| 2026-06-15 | CAD 1,76 | +%5,39 | CAD 1,79 | CAD 1,82 | CAD 1,75 | 117,70K |
| 2026-06-12 | CAD 1,67 | -%2,34 | CAD 1,68 | CAD 1,72 | CAD 1,67 | 122,00K |
| 2026-06-11 | CAD 1,71 | +%6,21 | CAD 1,61 | CAD 1,71 | CAD 1,61 | 217,90K |
| 2026-06-10 | CAD 1,61 | -%4,17 | CAD 1,65 | CAD 1,68 | CAD 1,61 | 432,40K |
| 2026-06-09 | CAD 1,68 | -%4,00 | CAD 1,76 | CAD 1,81 | CAD 1,67 | 264,90K |
| 2026-06-08 | CAD 1,75 | +%1,16 | CAD 1,74 | CAD 1,78 | CAD 1,73 | 215,30K |
| 2026-06-05 | CAD 1,73 | -%7,49 | CAD 1,83 | CAD 1,85 | CAD 1,72 | 278,10K |
| 2026-06-04 | CAD 1,87 | -%1,06 | CAD 1,92 | CAD 1,97 | CAD 1,86 | 155,70K |
| 2026-06-03 | CAD 1,89 | -%1,56 | CAD 1,93 | CAD 1,94 | CAD 1,86 | 156,50K |
| 2026-06-02 | CAD 1,92 | -%3,03 | CAD 1,93 | CAD 1,99 | CAD 1,91 | 145,30K |
| 2026-06-01 | CAD 1,98 | +%4,21 | CAD 1,88 | CAD 2,00 | CAD 1,86 | 552,70K |
| 2026-05-29 | CAD 1,90 | +%2,70 | CAD 1,86 | CAD 1,92 | CAD 1,84 | 516,60K |
| 2026-05-28 | CAD 1,85 | +%10,78 | CAD 1,69 | CAD 1,89 | CAD 1,65 | 569,90K |
| 2026-05-27 | CAD 1,67 | -%5,11 | CAD 1,74 | CAD 1,75 | CAD 1,67 | 181,60K |
| 2026-05-26 | CAD 1,76 | +%3,53 | CAD 1,69 | CAD 1,79 | CAD 1,69 | 198,60K |