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 (%)
Dec 31, 2021 6.829 6.927 6.749 6.856 47,664 +0.03(+0.39%)
Dec 30, 2021 6.927 6.927 6.820 6.829 28,365 -0.08(-1.16%)
Dec 29, 2021 6.749 6.972 6.579 6.909 77,534 +0.16(+2.38%)
Dec 28, 2021 6.713 6.850 6.713 6.749 13,903 +0.01(+0.13%)
Dec 27, 2021 6.909 6.909 6.713 6.740 20,640 -0.16(-2.33%)
Dec 23, 2021 6.516 6.900 6.445 6.900 29,910 +0.40(+6.18%)
Dec 22, 2021 6.445 6.499 6.311 6.499 53,790 +0.07(+1.11%)
Dec 21, 2021 6.061 6.534 6.061 6.427 296,942 +0.37(+6.04%)
Dec 20, 2021 6.061 6.079 5.954 6.061 44,437 -0.06(-1.02%)
Dec 17, 2021 6.275 6.293 6.061 6.124 169,104 -0.17(-2.70%)
Dec 16, 2021 6.142 6.356 6.142 6.293 28,997 +0.20(+3.22%)
Dec 15, 2021 6.115 6.133 5.963 6.097 59,357 -0.02(-0.29%)
Dec 14, 2021 6.070 6.171 5.990 6.115 68,675 -0.04(-0.72%)
Dec 13, 2021 6.293 6.293 6.097 6.159 45,201 -0.10(-1.57%)
Dec 10, 2021 6.240 6.374 6.231 6.258 85,851 -0.05(-0.85%)
Dec 09, 2021 6.347 6.347 6.168 6.311 71,782 -0.14(-2.21%)
Dec 08, 2021 6.365 6.488 6.320 6.454 55,118 +0.04(+0.70%)
Dec 07, 2021 6.409 6.490 6.320 6.409 61,237 +0.03(+0.42%)
Dec 06, 2021 6.320 6.400 6.267 6.383 66,876 +0.06(+0.99%)
Dec 03, 2021 6.436 6.436 6.253 6.320 111,280 -0.05(-0.84%)
Dec 02, 2021 6.463 6.463 6.240 6.374 37,257 -0.12(-1.79%)
Dec 01, 2021 6.624 6.766 6.436 6.490 87,582 -0.10(-1.49%)
Nov 30, 2021 6.418 6.641 6.383 6.588 47,716 +0.23(+3.65%)
Nov 29, 2021 6.490 6.490 6.338 6.356 60,270 -0.13(-2.06%)
Nov 26, 2021 6.650 6.650 6.347 6.490 100,236 -0.09(-1.36%)
Nov 24, 2021 6.481 6.610 6.445 6.579 274,198 +0.12(+1.94%)
Nov 23, 2021 6.686 6.784 6.347 6.454 119,033 -0.40(-5.86%)
Nov 22, 2021 6.945 6.990 6.677 6.856 56,262 -0.11(-1.54%)
Nov 19, 2021 7.347 7.427 6.940 6.963 149,451 -0.46(-6.25%)
Nov 18, 2021 7.498 7.476 7.427 7.427 31,005 -0.05(-0.72%)
Nov 17, 2021 7.427 7.560 7.425 7.481 41,154 +0.10(+1.32%)
Nov 16, 2021 7.578 7.622 7.374 7.383 52,200 -0.25(-3.25%)
Nov 15, 2021 7.693 7.693 7.596 7.631 36,942 -0.01(-0.12%)
Nov 12, 2021 7.613 7.647 7.507 7.640 47,080 +0.03(+0.35%)
Nov 11, 2021 7.640 7.675 7.563 7.613 69,809 +0.09(+1.18%)
Nov 10, 2021 7.666 7.525 49,762 +0.01(+0.12%)
Nov 09, 2021 7.374 7.596 7.233 7.516 89,766 +0.13(+1.80%)
Nov 08, 2021 7.206 7.427 7.112 7.383 112,184 +0.22(+3.09%)
Nov 05, 2021 6.905 7.180 6.808 7.162 48,985 +0.27(+3.98%)
Nov 04, 2021 7.011 7.038 6.834 6.887 18,899 -0.04(-0.64%)
Nov 03, 2021 6.693 6.949 6.648 6.932 58,798 +0.17(+2.49%)
Nov 02, 2021 6.764 6.781 6.670 6.764 29,268 -0.04(-0.65%)
Nov 01, 2021 6.710 6.834 6.631 6.808 49,160 +0.17(+2.53%)
Oct 29, 2021 6.861 6.861 6.604 6.640 65,018 -0.27(-3.97%)
Oct 28, 2021 7.038 7.100 6.896 6.914 27,064 -0.12(-1.76%)
Oct 27, 2021 7.011 7.109 7.029 7.038 38,988 -0.04(-0.62%)
Oct 26, 2021 7.126 7.082 56,120 -0.06(-0.87%)
Oct 25, 2021 7.180 7.188 7.091 7.144 154,018 +0.06(+0.88%)
Oct 22, 2021 6.994 7.197 6.994 7.082 410,764 +0.09(+1.27%)
Oct 21, 2021 7.082 7.082 6.887 6.994 60,016 +0.02(+0.25%)
Oct 20, 2021 6.799 7.011 6.728 6.976 39,749 +0.24(+3.55%)
Oct 19, 2021 6.817 6.834 6.684 6.737 38,975 +0.08(+1.20%)
Oct 18, 2021 6.834 6.834 6.640 6.657 40,919 -0.16(-2.34%)
Oct 15, 2021 6.834 6.914 6.719 6.817 74,415 -0.08(-1.16%)
Oct 14, 2021 7.029 7.029 6.870 6.896 37,171 +0.01(+0.13%)
Oct 13, 2021 6.684 7.062 6.684 6.887 96,460 +0.22(+3.32%)
Oct 12, 2021 6.657 6.666 6.494 6.666 36,369 +0.04(+0.67%)
Oct 11, 2021 6.578 6.648 6.578 6.622 3,029 +0.04(+0.54%)
Oct 08, 2021 6.675 6.737 6.586 6.586 70,893 +0.04(+0.68%)
Oct 07, 2021 6.702 6.702 6.489 6.542 61,815 -0.21(-3.15%)
Oct 06, 2021 6.524 6.755 6.507 6.755 48,396 +0.19(+2.97%)
Oct 05, 2021 6.374 6.560 6.330 6.560 27,340 +0.12(+1.93%)
Oct 04, 2021 6.223 6.440 6.215 6.436 123,499 +0.21(+3.41%)
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.