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

Centerra Gold Inc (NY: CGAU )

7.020 +0.140 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 29, 2021 6.810 6.810 6.555 6.590 65,503 -0.27(-3.97%)
Oct 28, 2021 6.986 7.047 6.845 6.863 27,267 -0.12(-1.76%)
Oct 27, 2021 6.959 7.056 6.977 6.986 39,280 -0.04(-0.63%)
Oct 26, 2021 7.074 7.030 56,539 -0.06(-0.87%)
Oct 25, 2021 7.126 7.135 7.038 7.091 155,169 +0.06(+0.88%)
Oct 22, 2021 6.942 7.144 6.942 7.030 413,832 +0.09(+1.27%)
Oct 21, 2021 7.030 7.030 6.836 6.942 60,464 +0.02(+0.25%)
Oct 20, 2021 6.749 6.959 6.678 6.924 40,046 +0.24(+3.55%)
Oct 19, 2021 6.766 6.784 6.634 6.687 39,266 +0.08(+1.20%)
Oct 18, 2021 6.784 6.784 6.590 6.608 41,225 -0.16(-2.34%)
Oct 15, 2021 6.784 6.863 6.669 6.766 74,971 -0.08(-1.16%)
Oct 14, 2021 6.977 6.977 6.819 6.845 37,449 +0.01(+0.13%)
Oct 13, 2021 6.634 7.010 6.634 6.836 97,180 +0.22(+3.32%)
Oct 12, 2021 6.608 6.617 6.445 6.617 36,641 +0.04(+0.67%)
Oct 11, 2021 6.529 6.599 6.529 6.573 3,052 +0.04(+0.54%)
Oct 08, 2021 6.625 6.687 6.538 6.538 71,422 +0.04(+0.68%)
Oct 07, 2021 6.652 6.652 6.441 6.494 62,277 -0.21(-3.15%)
Oct 06, 2021 6.476 6.705 6.459 6.705 48,757 +0.19(+2.97%)
Oct 05, 2021 6.327 6.511 6.283 6.511 27,544 +0.12(+1.93%)
Oct 04, 2021 6.177 6.393 6.169 6.388 124,421 +0.21(+3.41%)
Oct 01, 2021 6.002 6.177 5.975 6.177 111,434 +0.19(+3.23%)
Sep 30, 2021 5.870 6.125 5.870 5.984 123,843 +0.14(+2.41%)
Sep 29, 2021 5.975 5.984 5.835 5.843 74,572 -0.23(-3.76%)
Sep 28, 2021 6.089 6.133 5.993 6.072 85,756 -0.07(-1.14%)
Sep 27, 2021 6.125 6.256 6.028 6.142 65,462 +0.07(+1.16%)
Sep 24, 2021 6.081 6.169 6.046 6.072 105,667 -0.01(-0.14%)
Sep 23, 2021 6.344 6.344 6.063 6.081 98,743 -0.31(-4.81%)
Sep 22, 2021 6.511 6.625 6.371 6.388 89,185 -0.11(-1.76%)
Sep 21, 2021 6.450 6.573 6.362 6.502 92,874 +0.11(+1.65%)
Sep 20, 2021 6.213 6.415 6.195 6.397 74,386 +0.10(+1.53%)
Sep 17, 2021 6.344 6.353 6.221 6.300 84,094 -0.04(-0.69%)
Sep 16, 2021 6.520 6.520 6.125 6.344 91,334 -0.17(-2.56%)
Sep 15, 2021 6.362 6.520 6.362 6.511 69,741 +0.06(+0.95%)
Sep 14, 2021 6.379 6.552 6.379 6.450 57,265 +0.00(+0.00%)
Sep 13, 2021 6.107 6.520 6.107 6.450 95,181 +0.34(+5.61%)
Sep 10, 2021 6.248 6.459 6.055 6.107 73,933 -0.09(-1.42%)
Sep 09, 2021 6.274 6.274 6.062 6.195 102,517 -0.04(-0.70%)
Sep 08, 2021 6.379 6.379 6.177 6.239 58,385 -0.14(-2.20%)
Sep 07, 2021 6.511 6.599 6.344 6.379 69,029 -0.17(-2.55%)
Sep 03, 2021 6.502 6.634 6.371 6.546 80,188 +0.10(+1.50%)
Sep 02, 2021 6.520 6.595 6.441 6.450 85,844 -0.10(-1.48%)
Sep 01, 2021 6.634 6.634 6.485 6.546 28,905 -0.01(-0.13%)
Aug 31, 2021 6.661 6.661 6.520 6.555 64,222 -0.04(-0.67%)
Aug 30, 2021 6.907 6.907 6.599 6.599 66,449 -0.25(-3.72%)
Aug 27, 2021 6.538 6.924 6.450 6.854 89,410 +0.36(+5.55%)
Aug 26, 2021 6.590 6.590 6.485 6.494 48,747 -0.11(-1.60%)
Aug 25, 2021 6.485 6.599 6.459 6.599 11,365 +0.04(+0.67%)
Aug 24, 2021 6.546 6.590 6.432 6.555 75,529 +0.07(+1.08%)
Aug 23, 2021 6.128 6.555 6.128 6.485 120,743 +0.46(+7.66%)
Aug 20, 2021 5.893 6.084 5.884 6.024 72,830 +0.14(+2.37%)
Aug 19, 2021 6.024 6.041 5.840 5.884 170,917 -0.21(-3.43%)
Aug 18, 2021 6.232 6.232 6.032 6.093 119,510 -0.20(-3.18%)
Aug 17, 2021 6.389 6.389 6.242 6.293 50,629 -0.15(-2.30%)
Aug 16, 2021 6.485 6.581 6.398 6.441 70,880 -0.02(-0.27%)
Aug 13, 2021 6.407 6.520 6.380 6.459 84,505 +0.05(+0.82%)
Aug 12, 2021 6.711 6.711 6.293 6.407 97,080 -0.23(-3.41%)
Aug 11, 2021 6.433 6.859 6.433 6.633 79,106 +0.32(+5.10%)
Aug 10, 2021 6.320 6.459 6.214 6.311 140,409 -0.10(-1.49%)
Aug 09, 2021 6.372 6.433 6.276 6.407 72,834 -0.13(-2.00%)
Aug 06, 2021 6.528 6.589 6.433 6.537 72,040 -0.13(-1.96%)
Aug 05, 2021 6.964 6.981 6.668 6.668 61,487 -0.38(-5.43%)
Aug 04, 2021 7.033 7.181 6.990 7.051 161,665 +0.11(+1.63%)
Aug 03, 2021 6.920 7.016 6.911 6.938 29,675 +0.08(+1.14%)
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.