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: 6:30 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 (%)
Feb 28, 2023 5.898 5.944 5.739 5.907 365,398 +0.02(+0.32%)
Feb 27, 2023 5.720 5.954 5.720 5.888 174,120 +0.22(+3.95%)
Feb 24, 2023 5.674 5.692 5.515 5.664 308,479 -0.06(-0.98%)
Feb 23, 2023 5.664 5.767 5.646 5.720 154,359 +0.06(+0.99%)
Feb 22, 2023 5.711 5.730 5.580 5.664 374,552 -0.01(-0.16%)
Feb 21, 2023 5.832 5.851 5.674 5.674 123,421 -0.15(-2.56%)
Feb 17, 2023 5.758 5.860 5.636 5.823 136,778 +0.00(+0.00%)
Feb 16, 2023 5.851 5.888 5.786 5.823 57,092 -0.06(-0.95%)
Feb 15, 2023 6.028 6.038 5.860 5.879 155,080 -0.20(-3.23%)
Feb 14, 2023 6.028 6.145 5.912 6.075 92,592 +0.05(+0.77%)
Feb 13, 2023 5.851 6.094 5.851 6.028 97,900 +0.04(+0.62%)
Feb 10, 2023 6.056 6.187 5.874 5.991 154,043 -0.08(-1.38%)
Feb 09, 2023 6.299 6.336 6.038 6.075 230,912 -0.14(-2.25%)
Feb 08, 2023 6.252 6.252 6.126 6.215 70,981 -0.03(-0.45%)
Feb 07, 2023 6.066 6.266 6.019 6.243 133,945 +0.22(+3.72%)
Feb 06, 2023 5.991 6.038 5.888 6.019 113,157 -0.03(-0.46%)
Feb 03, 2023 6.112 6.112 5.972 6.047 264,894 -0.20(-3.14%)
Feb 02, 2023 6.355 6.374 6.178 6.243 108,168 -0.08(-1.33%)
Feb 01, 2023 5.982 6.364 5.982 6.327 189,760 +0.33(+5.44%)
Jan 31, 2023 5.804 6.019 5.804 6.000 153,064 +0.10(+1.74%)
Jan 30, 2023 6.112 6.148 5.888 5.898 158,826 -0.26(-4.24%)
Jan 27, 2023 6.196 6.262 6.122 6.159 154,069 -0.02(-0.30%)
Jan 26, 2023 6.159 6.201 6.047 6.178 165,781 +0.11(+1.85%)
Jan 25, 2023 5.664 6.075 5.664 6.066 188,061 +0.29(+5.01%)
Jan 24, 2023 5.832 5.832 5.676 5.776 206,448 +0.00(+0.00%)
Jan 23, 2023 5.711 5.786 5.674 5.776 185,818 +0.04(+0.65%)
Jan 20, 2023 5.552 5.804 5.543 5.739 138,211 +0.17(+3.02%)
Jan 19, 2023 5.338 5.627 5.338 5.571 154,182 +0.23(+4.37%)
Jan 18, 2023 5.450 5.524 5.328 5.338 174,155 -0.09(-1.72%)
Jan 17, 2023 5.767 5.767 5.375 5.431 179,466 -0.32(-5.52%)
Jan 13, 2023 5.646 5.786 5.608 5.748 221,806 +0.08(+1.48%)
Jan 12, 2023 5.692 5.730 5.543 5.664 144,238 +0.09(+1.68%)
Jan 11, 2023 5.468 5.590 5.422 5.571 162,483 +0.10(+1.88%)
Jan 10, 2023 5.347 5.468 5.322 5.468 127,155 +0.09(+1.74%)
Jan 09, 2023 5.422 5.506 5.366 5.375 154,962 -0.02(-0.35%)
Jan 06, 2023 5.338 5.468 5.226 5.394 163,980 +0.12(+2.30%)
Jan 05, 2023 5.151 5.282 5.076 5.272 125,398 +0.07(+1.44%)
Jan 04, 2023 5.114 5.207 5.039 5.198 194,957 +0.20(+3.92%)
Jan 03, 2023 4.983 5.067 4.907 5.002 203,073 +0.17(+3.47%)
Dec 30, 2022 4.890 4.890 4.731 4.834 129,724 -0.07(-1.52%)
Dec 29, 2022 4.871 4.908 4.834 4.908 89,917 +0.06(+1.15%)
Dec 28, 2022 5.030 5.123 4.787 4.852 127,996 -0.27(-5.28%)
Dec 27, 2022 4.936 5.216 4.936 5.123 75,499 +0.19(+3.78%)
Dec 23, 2022 4.871 4.941 4.708 4.936 242,886 +0.10(+2.12%)
Dec 22, 2022 4.899 4.955 4.724 4.834 134,320 -0.14(-2.81%)
Dec 21, 2022 4.908 4.974 4.824 4.974 121,629 +0.12(+2.50%)
Dec 20, 2022 4.526 4.862 4.526 4.852 214,322 +0.40(+9.01%)
Dec 19, 2022 4.573 4.656 4.442 4.451 96,970 -0.12(-2.65%)
Dec 16, 2022 4.573 4.591 4.470 4.573 167,612 -0.01(-0.20%)
Dec 15, 2022 4.526 4.657 4.526 4.582 141,764 -0.13(-2.77%)
Dec 14, 2022 4.843 4.843 4.638 4.713 138,364 -0.06(-1.17%)
Dec 13, 2022 4.908 4.964 4.703 4.768 225,524 +0.12(+2.61%)
Dec 12, 2022 4.629 4.713 4.526 4.647 218,066 -0.05(-0.99%)
Dec 09, 2022 4.834 4.946 4.675 4.694 163,053 -0.10(-2.14%)
Dec 08, 2022 4.852 4.964 4.750 4.796 244,115 +0.04(+0.78%)
Dec 07, 2022 4.768 4.908 4.759 4.759 90,407 -0.01(-0.20%)
Dec 06, 2022 4.852 4.908 4.740 4.768 191,850 -0.04(-0.78%)
Dec 05, 2022 5.058 5.058 4.787 4.806 305,789 -0.24(-4.81%)
Dec 02, 2022 5.067 5.123 4.988 5.048 201,945 -0.10(-1.99%)
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.