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

Centerra Gold Inc (NY: CGAU )

7.210 +0.230 (+3.30%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Nov 30, 2023 5.837 6.074 5.798 6.055 230,275 +0.24(+4.07%)
Nov 29, 2023 5.976 5.976 5.768 5.818 279,539 -0.14(-2.32%)
Nov 28, 2023 5.719 5.956 5.615 5.956 417,621 +0.31(+5.42%)
Nov 27, 2023 5.551 5.709 5.502 5.650 202,972 +0.19(+3.44%)
Nov 24, 2023 5.531 5.561 5.442 5.462 214,820 -0.06(-1.07%)
Nov 22, 2023 5.610 5.658 5.467 5.521 205,680 -0.01(-0.18%)
Nov 21, 2023 5.363 5.551 5.353 5.531 706,324 +0.28(+5.26%)
Nov 20, 2023 5.235 5.294 5.195 5.255 278,101 -0.04(-0.75%)
Nov 17, 2023 5.403 5.413 5.264 5.294 259,304 -0.07(-1.29%)
Nov 16, 2023 5.422 5.531 5.352 5.363 438,191 +0.00(+0.00%)
Nov 15, 2023 5.432 5.472 5.334 5.363 150,190 -0.09(-1.63%)
Nov 14, 2023 5.482 5.521 5.393 5.452 294,059 +0.18(+3.37%)
Nov 13, 2023 5.352 5.479 5.274 5.274 130,422 -0.13(-2.35%)
Nov 10, 2023 5.479 5.528 5.333 5.401 175,781 -0.14(-2.46%)
Nov 09, 2023 5.567 5.616 5.489 5.538 169,175 -0.04(-0.70%)
Nov 08, 2023 5.733 5.781 5.518 5.577 254,210 -0.17(-2.89%)
Nov 07, 2023 5.772 5.772 5.557 5.742 317,065 -0.07(-1.17%)
Nov 06, 2023 5.898 5.966 5.733 5.811 347,122 -0.06(-1.00%)
Nov 03, 2023 5.655 5.976 5.616 5.869 377,193 +0.32(+5.80%)
Nov 02, 2023 5.450 5.630 5.450 5.547 491,599 +0.11(+1.97%)
Nov 01, 2023 5.304 5.567 5.206 5.440 1,293,442 +0.49(+9.84%)
Oct 31, 2023 4.972 5.138 4.943 4.953 938,314 -0.10(-1.93%)
Oct 30, 2023 5.138 5.167 4.992 5.050 206,517 -0.08(-1.52%)
Oct 27, 2023 5.070 5.128 4.904 5.128 371,769 +0.10(+1.94%)
Oct 26, 2023 5.070 5.070 4.884 5.031 441,639 -0.04(-0.77%)
Oct 25, 2023 5.021 5.099 4.953 5.070 725,612 +0.05(+0.97%)
Oct 24, 2023 4.962 5.031 4.914 5.021 418,214 +0.00(+0.00%)
Oct 23, 2023 4.875 5.040 4.690 5.021 517,069 +0.16(+3.21%)
Oct 20, 2023 4.962 4.991 4.797 4.865 313,575 -0.04(-0.80%)
Oct 19, 2023 4.884 4.904 4.758 4.904 197,488 +0.08(+1.62%)
Oct 18, 2023 4.855 4.943 4.806 4.826 234,707 +0.02(+0.41%)
Oct 17, 2023 4.689 4.865 4.680 4.806 102,195 +0.08(+1.65%)
Oct 16, 2023 4.680 4.787 4.631 4.728 146,636 +0.01(+0.21%)
Oct 13, 2023 4.602 4.719 4.533 4.719 259,390 +0.30(+6.84%)
Oct 12, 2023 4.602 4.602 4.397 4.416 158,696 -0.18(-3.82%)
Oct 11, 2023 4.709 4.709 4.533 4.592 166,119 -0.01(-0.21%)
Oct 10, 2023 4.699 4.699 4.553 4.602 112,085 -0.10(-2.07%)
Oct 09, 2023 4.553 4.777 4.533 4.699 158,923 +0.19(+4.33%)
Oct 06, 2023 4.524 4.543 4.447 4.504 220,405 -0.02(-0.43%)
Oct 05, 2023 4.514 4.543 4.416 4.524 43,352 +0.03(+0.65%)
Oct 04, 2023 4.563 4.582 4.437 4.494 51,036 -0.07(-1.50%)
Oct 03, 2023 4.582 4.582 4.426 4.563 123,527 +0.00(+0.00%)
Oct 02, 2023 4.738 4.738 4.514 4.563 223,264 -0.21(-4.49%)
Sep 29, 2023 4.933 4.943 4.689 4.777 165,180 -0.05(-1.01%)
Sep 28, 2023 4.826 4.855 4.748 4.826 84,703 +0.01(+0.20%)
Sep 27, 2023 4.845 4.894 4.772 4.816 182,576 -0.06(-1.20%)
Sep 26, 2023 5.021 5.021 4.855 4.875 145,700 -0.19(-3.66%)
Sep 25, 2023 5.109 5.079 5.055 5.060 65,009 -0.10(-1.89%)
Sep 22, 2023 5.235 5.245 5.148 5.157 223,103 -0.05(-0.94%)
Sep 21, 2023 5.177 5.255 5.099 5.206 144,330 -0.07(-1.29%)
Sep 20, 2023 5.245 5.382 5.226 5.274 161,976 +0.03(+0.56%)
Sep 19, 2023 5.460 5.567 5.216 5.245 221,174 -0.22(-4.10%)
Sep 18, 2023 5.742 5.742 5.362 5.469 150,852 -0.23(-4.10%)
Sep 15, 2023 5.645 5.703 5.591 5.703 86,952 +0.14(+2.45%)
Sep 14, 2023 5.528 5.606 5.508 5.567 131,782 +0.08(+1.42%)
Sep 13, 2023 5.596 5.606 5.440 5.489 71,751 -0.12(-2.09%)
Sep 12, 2023 5.489 5.698 5.489 5.606 96,179 +0.07(+1.23%)
Sep 11, 2023 5.547 5.630 5.518 5.538 132,927 +0.04(+0.71%)
Sep 08, 2023 5.499 5.596 5.421 5.499 88,922 +0.06(+1.08%)
Sep 07, 2023 5.499 5.499 5.333 5.440 121,366 -0.07(-1.24%)
Sep 06, 2023 5.518 5.645 5.489 5.508 112,036 -0.04(-0.70%)
Sep 05, 2023 5.684 5.694 5.460 5.547 55,058 -0.19(-3.40%)
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.