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: 4:10 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 31, 2022 4.294 4.303 4.221 4.267 114,695 -0.06(-1.48%)
Oct 28, 2022 4.294 4.331 4.203 4.331 42,119 +0.01(+0.21%)
Oct 27, 2022 4.386 4.468 4.313 4.322 172,437 -0.05(-1.05%)
Oct 26, 2022 4.340 4.459 4.340 4.367 225,874 +0.05(+1.06%)
Oct 25, 2022 4.249 4.331 4.212 4.322 124,673 +0.11(+2.60%)
Oct 24, 2022 4.294 4.294 4.121 4.212 93,257 -0.07(-1.71%)
Oct 21, 2022 4.121 4.322 4.061 4.285 118,681 +0.22(+5.39%)
Oct 20, 2022 4.020 4.176 3.993 4.066 158,205 +0.04(+0.91%)
Oct 19, 2022 4.057 4.075 3.965 4.029 90,281 -0.09(-2.22%)
Oct 18, 2022 4.130 4.185 4.029 4.121 137,296 +0.04(+0.89%)
Oct 17, 2022 4.148 4.185 4.057 4.084 213,816 +0.07(+1.82%)
Oct 14, 2022 4.166 4.193 3.975 4.011 132,308 -0.22(-5.18%)
Oct 13, 2022 4.121 4.239 3.974 4.230 131,358 -0.02(-0.43%)
Oct 12, 2022 4.267 4.340 4.185 4.249 156,182 -0.01(-0.21%)
Oct 11, 2022 4.258 4.322 4.166 4.258 188,069 +0.05(+1.08%)
Oct 10, 2022 4.249 4.284 4.130 4.212 82,812 -0.05(-1.28%)
Oct 07, 2022 4.441 4.441 4.249 4.267 145,353 -0.23(-5.08%)
Oct 06, 2022 4.486 4.578 4.450 4.495 206,511 +0.01(+0.20%)
Oct 05, 2022 4.596 4.596 4.450 4.486 324,367 -0.17(-3.73%)
Oct 04, 2022 4.450 4.760 4.431 4.660 394,596 +0.43(+10.15%)
Oct 03, 2022 4.121 4.230 4.038 4.230 286,662 +0.20(+4.99%)
Sep 30, 2022 3.965 4.048 3.888 4.029 371,741 +0.09(+2.32%)
Sep 29, 2022 3.929 3.947 3.819 3.938 166,742 +0.03(+0.70%)
Sep 28, 2022 3.764 3.920 3.746 3.911 282,530 +0.22(+5.94%)
Sep 27, 2022 3.572 3.728 3.563 3.691 246,913 +0.21(+6.04%)
Sep 26, 2022 3.728 3.728 3.445 3.481 361,498 -0.27(-7.30%)
Sep 23, 2022 3.847 3.847 3.673 3.755 145,727 -0.20(-5.08%)
Sep 22, 2022 4.029 4.121 3.947 3.956 257,703 -0.03(-0.69%)
Sep 21, 2022 3.947 4.093 3.883 3.984 157,205 +0.08(+2.11%)
Sep 20, 2022 3.883 3.901 3.792 3.901 141,132 -0.05(-1.39%)
Sep 19, 2022 3.911 3.980 3.801 3.956 162,486 +0.05(+1.17%)
Sep 16, 2022 3.792 3.920 3.719 3.911 216,947 +0.11(+2.88%)
Sep 15, 2022 4.002 4.011 3.755 3.801 348,314 -0.22(-5.45%)
Sep 14, 2022 3.984 4.093 3.949 4.020 155,375 +0.09(+2.33%)
Sep 13, 2022 4.166 4.185 3.892 3.929 406,181 -0.40(-9.28%)
Sep 12, 2022 4.313 4.422 3.993 4.331 274,343 +0.02(+0.42%)
Sep 09, 2022 4.212 4.313 4.203 4.313 73,538 +0.13(+3.06%)
Sep 08, 2022 4.130 4.212 4.057 4.185 168,033 -0.02(-0.43%)
Sep 07, 2022 4.157 4.258 4.057 4.203 222,388 +0.09(+2.22%)
Sep 06, 2022 4.121 4.221 4.029 4.112 194,452 +0.01(+0.22%)
Sep 02, 2022 4.066 4.276 4.029 4.102 264,823 +0.04(+0.90%)
Sep 01, 2022 4.203 4.203 3.947 4.066 272,628 -0.08(-1.98%)
Aug 31, 2022 4.084 4.239 4.002 4.148 178,916 +0.05(+1.34%)
Aug 30, 2022 4.020 4.112 3.993 4.093 222,482 +0.03(+0.67%)
Aug 29, 2022 4.112 4.157 4.002 4.066 356,739 -0.05(-1.33%)
Aug 26, 2022 4.294 4.294 4.112 4.121 325,089 -0.17(-4.04%)
Aug 25, 2022 4.294 4.337 4.258 4.294 215,762 +0.02(+0.43%)
Aug 24, 2022 4.326 4.326 4.112 4.276 255,685 +0.08(+1.96%)
Aug 23, 2022 4.185 4.320 4.167 4.194 151,622 +0.05(+1.30%)
Aug 22, 2022 4.185 4.185 4.077 4.140 243,306 +0.00(+0.00%)
Aug 19, 2022 4.203 4.239 4.095 4.140 146,483 -0.06(-1.50%)
Aug 18, 2022 4.230 4.329 4.194 4.203 178,911 -0.04(-1.06%)
Aug 17, 2022 4.338 4.347 4.185 4.248 146,581 -0.14(-3.28%)
Aug 16, 2022 4.419 4.446 4.324 4.392 144,316 -0.04(-1.01%)
Aug 15, 2022 4.653 4.653 4.401 4.437 252,843 -0.23(-5.01%)
Aug 12, 2022 4.680 4.761 4.599 4.671 312,127 +0.00(+0.00%)
Aug 11, 2022 4.428 4.814 4.320 4.671 761,211 +0.24(+5.49%)
Aug 10, 2022 5.400 5.400 4.338 4.428 817,839 -1.12(-20.13%)
Aug 09, 2022 5.769 5.769 5.535 5.544 196,960 -0.14(-2.53%)
Aug 08, 2022 5.598 5.760 5.598 5.688 65,056 +0.12(+2.10%)
Aug 05, 2022 5.517 5.571 5.454 5.571 61,039 -0.06(-1.12%)
Aug 04, 2022 5.598 5.760 5.598 5.634 128,442 +0.05(+0.81%)
Aug 03, 2022 5.742 5.742 5.472 5.589 114,118 -0.09(-1.58%)
Aug 02, 2022 5.625 5.859 5.625 5.679 77,504 +0.12(+2.10%)
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.