Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centerra Gold Inc (NY: CGAU )

6.890 -0.040 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 5.606 5.606 5.419 5.561 180,437 -0.04(-0.79%)
Jul 28, 2022 5.615 5.695 5.526 5.606 99,036 +0.12(+2.11%)
Jul 27, 2022 5.410 5.517 5.312 5.490 142,917 +0.14(+2.67%)
Jul 26, 2022 5.392 5.428 5.267 5.347 39,664 -0.01(-0.17%)
Jul 25, 2022 5.294 5.365 5.160 5.356 64,802 +0.09(+1.69%)
Jul 22, 2022 5.374 5.530 5.231 5.267 131,951 -0.14(-2.64%)
Jul 21, 2022 5.249 5.481 5.249 5.410 80,433 +0.11(+2.02%)
Jul 20, 2022 5.392 5.517 5.303 5.303 68,490 -0.12(-2.30%)
Jul 19, 2022 5.401 5.454 5.340 5.428 72,617 +0.11(+2.01%)
Jul 18, 2022 5.423 5.466 5.294 5.321 95,879 +0.02(+0.34%)
Jul 15, 2022 5.294 5.347 5.205 5.303 40,130 +0.01(+0.17%)
Jul 14, 2022 5.107 5.365 4.982 5.294 85,437 -0.02(-0.34%)
Jul 13, 2022 5.294 5.401 5.107 5.312 93,799 +0.05(+1.02%)
Jul 12, 2022 5.276 5.445 5.240 5.258 59,044 -0.09(-1.67%)
Jul 11, 2022 5.303 5.526 5.267 5.347 72,485 +0.02(+0.33%)
Jul 08, 2022 5.552 5.633 5.303 5.330 142,525 -0.32(-5.68%)
Jul 07, 2022 5.641 5.766 5.561 5.650 65,764 +0.09(+1.60%)
Jul 06, 2022 5.704 5.802 5.322 5.561 190,215 -0.01(-0.16%)
Jul 05, 2022 6.114 6.114 5.494 5.570 192,469 -0.71(-11.35%)
Jul 01, 2022 5.882 6.301 5.882 6.283 37,468 +0.27(+4.44%)
Jun 30, 2022 6.096 6.141 5.937 6.016 72,205 -0.16(-2.60%)
Jun 29, 2022 6.417 6.515 6.105 6.176 114,758 -0.22(-3.48%)
Jun 28, 2022 6.408 6.506 6.381 6.399 47,091 -0.04(-0.69%)
Jun 27, 2022 6.265 6.461 6.265 6.444 65,465 +0.09(+1.40%)
Jun 24, 2022 6.132 6.363 6.034 6.354 42,285 +0.31(+5.16%)
Jun 23, 2022 6.265 6.341 5.953 6.042 121,878 -0.21(-3.42%)
Jun 22, 2022 6.283 6.426 6.132 6.256 65,885 +0.01(+0.14%)
Jun 21, 2022 6.328 6.372 6.158 6.247 49,143 -0.09(-1.41%)
Jun 17, 2022 6.337 6.435 6.274 6.337 102,997 -0.04(-0.56%)
Jun 16, 2022 6.310 6.506 6.310 6.372 109,099 -0.08(-1.24%)
Jun 15, 2022 6.426 6.567 6.274 6.452 76,299 +0.16(+2.55%)
Jun 14, 2022 6.631 6.631 6.221 6.292 88,862 -0.29(-4.47%)
Jun 13, 2022 6.934 6.987 6.559 6.586 90,445 -0.52(-7.28%)
Jun 10, 2022 6.871 7.177 6.671 7.103 165,331 +0.22(+3.24%)
Jun 09, 2022 7.067 7.067 6.862 6.880 46,674 -0.19(-2.65%)
Jun 08, 2022 7.219 7.219 7.023 7.067 98,411 -0.13(-1.86%)
Jun 07, 2022 7.130 7.246 7.067 7.201 84,838 +0.03(+0.37%)
Jun 06, 2022 7.326 7.353 7.130 7.174 37,016 -0.12(-1.71%)
Jun 03, 2022 7.620 7.620 7.263 7.299 96,237 -0.09(-1.21%)
Jun 02, 2022 7.272 7.629 7.272 7.388 142,828 +0.27(+3.75%)
Jun 01, 2022 6.960 7.174 6.960 7.121 68,845 +0.20(+2.96%)
May 31, 2022 7.228 7.317 6.880 6.916 114,626 -0.27(-3.72%)
May 27, 2022 7.237 7.306 7.067 7.183 44,681 -0.06(-0.86%)
May 26, 2022 7.415 7.459 7.201 7.246 111,007 -0.12(-1.69%)
May 25, 2022 7.406 7.415 7.237 7.370 23,413 -0.07(-0.96%)
May 24, 2022 7.344 7.460 7.192 7.442 38,637 +0.11(+1.46%)
May 23, 2022 7.317 7.406 7.210 7.335 41,427 +0.11(+1.48%)
May 20, 2022 7.531 7.531 7.157 7.228 55,233 -0.30(-4.02%)
May 19, 2022 7.183 7.656 7.183 7.531 85,101 +0.46(+6.56%)
May 18, 2022 6.978 7.103 6.930 7.067 40,155 +0.00(+0.00%)
May 17, 2022 7.228 7.228 7.058 7.067 33,993 -0.09(-1.25%)
May 16, 2022 7.077 7.165 7.015 7.157 68,434 +0.09(+1.25%)
May 13, 2022 6.768 7.227 6.768 7.068 116,830 +0.31(+4.58%)
May 12, 2022 6.865 7.033 6.662 6.759 101,718 -0.23(-3.29%)
May 11, 2022 7.112 7.218 6.980 6.989 168,018 -0.07(-1.00%)
May 10, 2022 7.245 7.245 6.953 7.059 70,061 -0.06(-0.87%)
May 09, 2022 7.386 7.386 7.059 7.121 92,857 -0.42(-5.51%)
May 06, 2022 7.678 7.793 7.492 7.536 64,384 -0.19(-2.51%)
May 05, 2022 8.049 8.049 7.643 7.731 78,191 -0.20(-2.56%)
May 04, 2022 7.793 7.943 7.501 7.934 226,991 +0.22(+2.86%)
May 03, 2022 7.819 7.846 7.634 7.713 180,868 -0.04(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.