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 (%)
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%)
Sep 01, 2023 5.879 5.898 5.733 5.742 76,684 -0.09(-1.50%)
Aug 31, 2023 5.850 5.879 5.811 5.830 49,732 -0.02(-0.33%)
Aug 30, 2023 5.947 6.044 5.820 5.850 113,382 -0.06(-0.99%)
Aug 29, 2023 5.791 5.919 5.791 5.908 68,759 +0.11(+1.85%)
Aug 28, 2023 5.752 5.850 5.752 5.801 101,403 +0.05(+0.85%)
Aug 25, 2023 5.772 5.820 5.635 5.752 68,909 -0.02(-0.34%)
Aug 24, 2023 5.752 5.879 5.616 5.772 160,162 +0.02(+0.34%)
Aug 23, 2023 5.489 5.772 5.489 5.752 318,649 +0.32(+5.92%)
Aug 22, 2023 5.479 5.479 5.313 5.430 140,291 +0.02(+0.36%)
Aug 21, 2023 5.323 5.430 5.313 5.411 136,770 +0.09(+1.65%)
Aug 18, 2023 5.352 5.372 5.274 5.323 187,206 -0.06(-1.09%)
Aug 17, 2023 5.489 5.567 5.362 5.382 164,128 -0.13(-2.30%)
Aug 16, 2023 5.752 5.752 5.499 5.508 130,031 -0.19(-3.25%)
Aug 15, 2023 5.752 5.811 5.674 5.694 58,920 -0.14(-2.34%)
Aug 14, 2023 5.869 5.869 5.684 5.830 92,970 -0.03(-0.50%)
Aug 11, 2023 5.753 5.917 5.753 5.859 60,171 +0.11(+1.84%)
Aug 10, 2023 5.782 5.833 5.686 5.753 140,586 +0.00(+0.00%)
Aug 09, 2023 5.792 5.792 5.667 5.753 70,108 -0.03(-0.50%)
Aug 08, 2023 5.676 5.821 5.628 5.782 124,585 +0.10(+1.69%)
Aug 07, 2023 5.744 5.788 5.618 5.686 92,533 -0.11(-1.83%)
Aug 04, 2023 5.724 5.869 5.724 5.792 141,766 +0.10(+1.69%)
Aug 03, 2023 5.734 5.810 5.676 5.695 118,135 -0.04(-0.67%)
Aug 02, 2023 5.724 5.830 5.647 5.734 212,069 +0.00(+0.00%)
Aug 01, 2023 6.023 6.023 5.705 5.734 150,103 -0.40(-6.59%)
Jul 31, 2023 5.879 6.235 5.879 6.139 160,500 +0.23(+3.92%)
Jul 28, 2023 5.840 5.946 5.715 5.907 104,777 +0.15(+2.68%)
Jul 27, 2023 5.898 5.898 5.724 5.753 92,908 -0.19(-3.24%)
Jul 26, 2023 5.985 5.994 5.859 5.946 89,773 -0.04(-0.64%)
Jul 25, 2023 5.879 6.033 5.850 5.985 82,552 +0.06(+0.98%)
Jul 24, 2023 5.975 6.052 5.898 5.927 81,948 -0.11(-1.76%)
Jul 21, 2023 5.956 6.042 5.927 6.033 60,205 +0.03(+0.48%)
Jul 20, 2023 6.274 6.312 5.994 6.004 134,398 -0.30(-4.74%)
Jul 19, 2023 6.351 6.360 6.264 6.303 75,260 -0.01(-0.15%)
Jul 18, 2023 6.197 6.329 6.187 6.312 59,228 +0.13(+2.02%)
Jul 17, 2023 6.119 6.216 6.042 6.187 65,018 +0.06(+0.94%)
Jul 14, 2023 6.264 6.274 6.119 6.129 92,153 -0.10(-1.55%)
Jul 13, 2023 6.225 6.274 6.168 6.225 137,115 +0.05(+0.78%)
Jul 12, 2023 6.023 6.234 6.023 6.177 116,613 +0.22(+3.72%)
Jul 11, 2023 6.071 6.071 5.833 5.956 131,236 -0.05(-0.80%)
Jul 10, 2023 5.724 6.013 5.724 6.004 139,992 +0.23(+4.01%)
Jul 07, 2023 5.628 5.801 5.609 5.773 128,901 +0.13(+2.22%)
Jul 06, 2023 5.792 5.801 5.589 5.647 139,255 -0.16(-2.82%)
Jul 05, 2023 5.782 5.927 5.763 5.811 327,663 -0.10(-1.63%)
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.