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 (%)
Jun 30, 2023 5.667 5.806 5.638 5.782 94,632 +0.15(+2.74%)
Jun 29, 2023 5.464 5.638 5.446 5.628 183,794 +0.09(+1.57%)
Jun 28, 2023 5.561 5.599 5.503 5.541 106,793 -0.06(-1.03%)
Jun 27, 2023 5.657 5.695 5.551 5.599 108,970 -0.05(-0.85%)
Jun 26, 2023 5.686 5.686 5.570 5.647 99,043 +0.04(+0.69%)
Jun 23, 2023 5.715 5.715 5.589 5.609 64,908 -0.06(-1.02%)
Jun 22, 2023 5.676 5.724 5.599 5.667 109,682 -0.12(-2.00%)
Jun 21, 2023 5.811 5.850 5.715 5.782 155,622 -0.05(-0.83%)
Jun 20, 2023 5.927 5.927 5.801 5.830 147,764 -0.13(-2.10%)
Jun 16, 2023 5.850 6.023 5.850 5.956 679,176 +0.13(+2.15%)
Jun 15, 2023 5.657 5.883 5.609 5.830 106,050 +0.10(+1.68%)
Jun 14, 2023 5.773 5.869 5.676 5.734 97,477 -0.04(-0.67%)
Jun 13, 2023 6.071 6.129 5.734 5.773 254,822 -0.23(-3.85%)
Jun 12, 2023 5.753 6.071 5.676 6.004 236,922 +0.26(+4.53%)
Jun 09, 2023 5.840 5.840 5.724 5.744 82,371 -0.07(-1.16%)
Jun 08, 2023 5.782 5.850 5.753 5.811 167,037 +0.14(+2.55%)
Jun 07, 2023 5.898 6.081 5.647 5.667 246,801 -0.20(-3.45%)
Jun 06, 2023 5.879 5.917 5.801 5.869 81,190 +0.04(+0.66%)
Jun 05, 2023 5.898 5.927 5.782 5.830 133,371 -0.08(-1.30%)
Jun 02, 2023 5.975 6.042 5.840 5.907 131,854 -0.11(-1.76%)
Jun 01, 2023 5.879 6.091 5.724 6.013 364,730 +0.20(+3.48%)
May 31, 2023 5.580 6.071 5.580 5.811 655,359 +0.54(+10.24%)
May 30, 2023 5.059 5.310 5.021 5.271 356,205 +0.37(+7.47%)
May 26, 2023 4.915 5.002 4.839 4.905 126,029 +0.13(+2.83%)
May 25, 2023 4.818 4.827 4.694 4.770 266,534 -0.02(-0.40%)
May 24, 2023 5.005 5.005 4.761 4.789 213,857 -0.17(-3.40%)
May 23, 2023 4.920 4.991 4.808 4.958 147,460 -0.07(-1.31%)
May 22, 2023 4.911 5.080 4.883 5.024 197,032 +0.09(+1.90%)
May 19, 2023 4.977 4.995 4.874 4.930 272,760 -0.01(-0.19%)
May 18, 2023 5.080 5.080 4.864 4.939 345,936 -0.16(-3.12%)
May 17, 2023 5.174 5.220 5.024 5.099 367,661 -0.08(-1.63%)
May 16, 2023 5.061 5.398 5.061 5.183 585,474 +0.06(+1.10%)
May 15, 2023 5.811 5.811 4.996 5.127 1,484,908 -1.07(-17.25%)
May 12, 2023 5.989 6.279 5.980 6.195 176,753 +0.07(+1.07%)
May 11, 2023 6.608 6.636 6.094 6.130 342,928 -0.48(-7.23%)
May 10, 2023 6.626 6.636 6.486 6.608 502,639 +0.01(+0.14%)
May 09, 2023 6.476 6.622 6.448 6.598 157,316 +0.13(+2.03%)
May 08, 2023 6.448 6.514 6.383 6.467 111,832 +0.04(+0.58%)
May 05, 2023 6.270 6.448 6.186 6.429 146,818 +0.07(+1.18%)
May 04, 2023 6.326 6.486 6.322 6.354 186,136 +0.05(+0.74%)
May 03, 2023 6.354 6.420 6.279 6.308 173,587 -0.09(-1.46%)
May 02, 2023 6.289 6.476 6.233 6.401 201,406 +0.15(+2.40%)
May 01, 2023 6.401 6.495 6.233 6.251 132,032 -0.07(-1.19%)
Apr 28, 2023 6.514 6.514 6.317 6.326 168,739 -0.21(-3.16%)
Apr 27, 2023 6.636 6.636 6.467 6.533 142,435 -0.09(-1.41%)
Apr 26, 2023 6.654 6.776 6.551 6.626 201,033 -0.04(-0.56%)
Apr 25, 2023 6.683 6.692 6.551 6.664 189,442 -0.01(-0.14%)
Apr 24, 2023 6.636 6.711 6.533 6.673 242,700 +0.04(+0.56%)
Apr 21, 2023 6.767 6.767 6.555 6.636 139,923 -0.15(-2.21%)
Apr 20, 2023 6.729 6.964 6.673 6.786 214,460 +0.07(+0.98%)
Apr 19, 2023 6.870 6.870 6.673 6.720 342,635 -0.24(-3.50%)
Apr 18, 2023 6.832 6.992 6.800 6.964 178,320 +0.15(+2.20%)
Apr 17, 2023 7.057 7.057 6.739 6.814 269,939 -0.32(-4.47%)
Apr 14, 2023 7.132 7.160 6.945 7.132 273,985 -0.06(-0.78%)
Apr 13, 2023 7.132 7.226 7.039 7.189 203,716 +0.19(+2.68%)
Apr 12, 2023 6.926 7.039 6.757 7.001 401,520 +0.20(+2.89%)
Apr 11, 2023 6.542 6.898 6.533 6.804 516,641 +0.35(+5.37%)
Apr 10, 2023 6.448 6.458 6.270 6.458 203,609 -0.04(-0.58%)
Apr 06, 2023 6.420 6.551 6.279 6.495 144,451 +0.07(+1.17%)
Apr 05, 2023 6.458 6.542 6.317 6.420 145,272 +0.05(+0.74%)
Apr 04, 2023 6.167 6.467 6.111 6.373 350,549 +0.20(+3.19%)
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.