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, 2023 4.972 5.138 4.943 4.953 938,314 -0.10(-1.93%)
Oct 30, 2023 5.138 5.167 4.992 5.050 206,517 -0.08(-1.52%)
Oct 27, 2023 5.070 5.128 4.904 5.128 371,769 +0.10(+1.94%)
Oct 26, 2023 5.070 5.070 4.884 5.031 441,639 -0.04(-0.77%)
Oct 25, 2023 5.021 5.099 4.953 5.070 725,612 +0.05(+0.97%)
Oct 24, 2023 4.962 5.031 4.914 5.021 418,214 +0.00(+0.00%)
Oct 23, 2023 4.875 5.040 4.690 5.021 517,069 +0.16(+3.21%)
Oct 20, 2023 4.962 4.991 4.797 4.865 313,575 -0.04(-0.80%)
Oct 19, 2023 4.884 4.904 4.758 4.904 197,488 +0.08(+1.62%)
Oct 18, 2023 4.855 4.943 4.806 4.826 234,707 +0.02(+0.41%)
Oct 17, 2023 4.689 4.865 4.680 4.806 102,195 +0.08(+1.65%)
Oct 16, 2023 4.680 4.787 4.631 4.728 146,636 +0.01(+0.21%)
Oct 13, 2023 4.602 4.719 4.533 4.719 259,390 +0.30(+6.84%)
Oct 12, 2023 4.602 4.602 4.397 4.416 158,696 -0.18(-3.82%)
Oct 11, 2023 4.709 4.709 4.533 4.592 166,119 -0.01(-0.21%)
Oct 10, 2023 4.699 4.699 4.553 4.602 112,085 -0.10(-2.07%)
Oct 09, 2023 4.553 4.777 4.533 4.699 158,923 +0.19(+4.33%)
Oct 06, 2023 4.524 4.543 4.447 4.504 220,405 -0.02(-0.43%)
Oct 05, 2023 4.514 4.543 4.416 4.524 43,352 +0.03(+0.65%)
Oct 04, 2023 4.563 4.582 4.437 4.494 51,036 -0.07(-1.50%)
Oct 03, 2023 4.582 4.582 4.426 4.563 123,527 +0.00(+0.00%)
Oct 02, 2023 4.738 4.738 4.514 4.563 223,264 -0.21(-4.49%)
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%)
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.