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

Centerra Gold Inc (NY: CGAU )

6.980 -0.520 (-6.93%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2022 4.890 4.890 4.731 4.834 129,724 -0.07(-1.52%)
Dec 29, 2022 4.871 4.908 4.834 4.908 89,917 +0.06(+1.15%)
Dec 28, 2022 5.030 5.123 4.787 4.852 127,996 -0.27(-5.28%)
Dec 27, 2022 4.936 5.216 4.936 5.123 75,499 +0.19(+3.78%)
Dec 23, 2022 4.871 4.941 4.708 4.936 242,886 +0.10(+2.12%)
Dec 22, 2022 4.899 4.955 4.724 4.834 134,320 -0.14(-2.81%)
Dec 21, 2022 4.908 4.974 4.824 4.974 121,629 +0.12(+2.50%)
Dec 20, 2022 4.526 4.862 4.526 4.852 214,322 +0.40(+9.01%)
Dec 19, 2022 4.573 4.656 4.442 4.451 96,970 -0.12(-2.65%)
Dec 16, 2022 4.573 4.591 4.470 4.573 167,612 -0.01(-0.20%)
Dec 15, 2022 4.526 4.657 4.526 4.582 141,764 -0.13(-2.77%)
Dec 14, 2022 4.843 4.843 4.638 4.713 138,364 -0.06(-1.17%)
Dec 13, 2022 4.908 4.964 4.703 4.768 225,524 +0.12(+2.61%)
Dec 12, 2022 4.629 4.713 4.526 4.647 218,066 -0.05(-0.99%)
Dec 09, 2022 4.834 4.946 4.675 4.694 163,053 -0.10(-2.14%)
Dec 08, 2022 4.852 4.964 4.750 4.796 244,115 +0.04(+0.78%)
Dec 07, 2022 4.768 4.908 4.759 4.759 90,407 -0.01(-0.20%)
Dec 06, 2022 4.852 4.908 4.740 4.768 191,850 -0.04(-0.78%)
Dec 05, 2022 5.058 5.058 4.787 4.806 305,789 -0.24(-4.81%)
Dec 02, 2022 5.067 5.123 4.988 5.048 201,945 -0.10(-1.99%)
Dec 01, 2022 5.020 5.179 5.020 5.151 350,143 +0.19(+3.76%)
Nov 30, 2022 4.796 5.002 4.778 4.964 145,221 +0.17(+3.50%)
Nov 29, 2022 4.768 4.834 4.722 4.796 210,411 +0.10(+2.19%)
Nov 28, 2022 4.918 4.927 4.675 4.694 116,684 -0.23(-4.73%)
Nov 25, 2022 5.039 5.039 4.894 4.927 27,850 -0.11(-2.22%)
Nov 23, 2022 4.946 5.039 4.843 5.039 115,925 +0.10(+2.08%)
Nov 22, 2022 4.740 4.955 4.736 4.936 145,508 +0.25(+5.38%)
Nov 21, 2022 4.759 4.759 4.601 4.684 97,649 -0.08(-1.76%)
Nov 18, 2022 4.666 4.796 4.619 4.768 65,886 +0.03(+0.59%)
Nov 17, 2022 4.694 4.740 4.610 4.740 123,139 -0.01(-0.20%)
Nov 16, 2022 4.823 4.823 4.731 4.750 175,796 -0.06(-1.15%)
Nov 15, 2022 4.796 4.906 4.731 4.805 131,810 +0.01(+0.19%)
Nov 14, 2022 4.879 4.879 4.759 4.796 95,836 -0.08(-1.70%)
Nov 11, 2022 4.842 4.925 4.823 4.879 152,995 +0.01(+0.19%)
Nov 10, 2022 4.796 4.897 4.751 4.869 282,480 +0.29(+6.44%)
Nov 09, 2022 4.649 4.708 4.557 4.575 145,426 -0.08(-1.78%)
Nov 08, 2022 4.354 4.658 4.280 4.658 269,907 +0.35(+8.12%)
Nov 07, 2022 4.326 4.437 4.244 4.308 121,566 -0.01(-0.21%)
Nov 04, 2022 4.244 4.492 4.179 4.317 413,741 +0.21(+5.16%)
Nov 03, 2022 4.013 4.119 3.912 4.105 277,877 +0.01(+0.22%)
Nov 02, 2022 4.382 4.409 4.069 4.096 98,266 -0.26(-5.92%)
Nov 01, 2022 4.446 4.492 4.326 4.354 191,019 +0.06(+1.28%)
Oct 31, 2022 4.326 4.336 4.253 4.299 113,844 -0.06(-1.48%)
Oct 28, 2022 4.326 4.363 4.234 4.363 41,807 +0.01(+0.21%)
Oct 27, 2022 4.418 4.501 4.345 4.354 171,158 -0.05(-1.05%)
Oct 26, 2022 4.372 4.492 4.372 4.400 224,199 +0.05(+1.06%)
Oct 25, 2022 4.280 4.363 4.244 4.354 123,748 +0.11(+2.60%)
Oct 24, 2022 4.326 4.326 4.151 4.244 92,566 -0.07(-1.71%)
Oct 21, 2022 4.151 4.354 4.092 4.317 117,801 +0.22(+5.39%)
Oct 20, 2022 4.050 4.207 4.023 4.096 157,032 +0.04(+0.91%)
Oct 19, 2022 4.087 4.105 3.995 4.059 89,612 -0.09(-2.22%)
Oct 18, 2022 4.161 4.216 4.059 4.151 136,278 +0.04(+0.89%)
Oct 17, 2022 4.179 4.216 4.087 4.115 212,231 +0.07(+1.82%)
Oct 14, 2022 4.198 4.224 4.004 4.041 131,327 -0.22(-5.18%)
Oct 13, 2022 4.151 4.271 4.004 4.262 130,384 -0.02(-0.43%)
Oct 12, 2022 4.299 4.372 4.216 4.280 155,024 -0.01(-0.21%)
Oct 11, 2022 4.290 4.354 4.198 4.290 186,675 +0.05(+1.08%)
Oct 10, 2022 4.280 4.316 4.161 4.244 82,198 -0.06(-1.28%)
Oct 07, 2022 4.474 4.474 4.280 4.299 144,275 -0.23(-5.08%)
Oct 06, 2022 4.520 4.612 4.483 4.529 204,980 +0.01(+0.20%)
Oct 05, 2022 4.630 4.630 4.483 4.520 321,962 -0.17(-3.73%)
Oct 04, 2022 4.483 4.796 4.464 4.695 391,670 +0.43(+10.15%)
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.