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 (%)
Feb 28, 2022 8.231 8.674 8.178 8.630 177,060 +0.38(+4.62%)
Feb 25, 2022 7.576 8.267 7.935 8.249 144,007 +0.22(+2.76%)
Feb 24, 2022 8.418 8.418 7.909 8.028 118,658 -0.19(-2.37%)
Feb 23, 2022 8.169 8.320 8.099 8.223 91,900 +0.10(+1.20%)
Feb 22, 2022 7.912 8.277 7.912 8.125 118,811 +0.19(+2.34%)
Feb 18, 2022 7.939 0 -0.10(-1.21%)
Feb 17, 2022 7.974 8.143 7.974 8.037 215,041 +0.12(+1.57%)
Feb 16, 2022 7.709 7.966 7.655 7.912 123,821 +0.28(+3.72%)
Feb 15, 2022 7.514 7.673 7.399 7.629 130,017 +0.04(+0.47%)
Feb 14, 2022 7.664 7.682 7.469 7.593 123,238 +0.04(+0.47%)
Feb 11, 2022 7.363 7.647 7.266 7.558 104,316 +0.25(+3.39%)
Feb 10, 2022 7.390 7.753 7.293 7.310 217,678 -0.08(-1.08%)
Feb 09, 2022 7.399 7.530 7.372 7.390 15,159 -0.03(-0.36%)
Feb 08, 2022 7.390 7.443 7.283 7.416 17,769 +0.03(+0.36%)
Feb 07, 2022 7.142 7.478 7.109 7.390 49,147 +0.21(+2.96%)
Feb 04, 2022 6.947 7.195 6.947 7.177 38,751 +0.24(+3.45%)
Feb 03, 2022 7.292 6.911 6.938 65,464 -0.42(-5.66%)
Feb 02, 2022 7.313 7.416 7.143 7.354 36,849 +0.07(+0.97%)
Feb 01, 2022 7.266 7.354 7.218 7.283 99,558 +0.14(+1.99%)
Jan 31, 2022 7.124 7.150 7.142 36,621 +0.11(+1.51%)
Jan 28, 2022 7.075 7.088 6.938 7.035 58,037 -0.04(-0.63%)
Jan 27, 2022 6.947 7.186 6.911 7.080 40,690 +0.11(+1.52%)
Jan 26, 2022 7.186 7.319 6.893 6.973 198,220 -0.17(-2.36%)
Jan 25, 2022 7.009 7.177 6.849 7.142 44,944 +0.11(+1.51%)
Jan 24, 2022 7.106 7.239 6.902 7.035 83,227 -0.14(-1.98%)
Jan 21, 2022 7.133 7.274 7.133 7.177 86,805 +0.01(+0.12%)
Jan 20, 2022 7.425 7.434 7.159 7.168 89,894 -0.24(-3.23%)
Jan 19, 2022 7.469 7.469 7.212 7.407 211,970 +0.07(+0.97%)
Jan 18, 2022 7.337 7.461 7.177 7.337 104,295 +0.08(+1.10%)
Jan 14, 2022 7.257 0 -0.18(-2.38%)
Jan 13, 2022 7.434 7.461 7.337 7.434 33,154 +0.06(+0.84%)
Jan 12, 2022 7.337 7.585 7.266 7.372 178,997 +0.05(+0.73%)
Jan 11, 2022 7.195 7.328 7.080 7.319 63,482 +0.13(+1.85%)
Jan 10, 2022 7.195 7.221 7.000 7.186 59,491 +0.00(+0.00%)
Jan 07, 2022 7.274 7.363 7.062 7.186 52,209 -0.12(-1.58%)
Jan 06, 2022 7.407 7.487 7.257 7.301 65,638 -0.18(-2.37%)
Jan 05, 2022 7.558 7.736 7.434 7.478 193,515 -0.04(-0.47%)
Jan 04, 2022 7.266 7.824 7.266 7.514 371,922 +0.14(+1.92%)
Jan 03, 2022 6.867 7.372 6.867 7.372 323,644 +0.57(+8.33%)
Dec 31, 2021 6.778 6.876 6.699 6.805 48,020 +0.03(+0.39%)
Dec 30, 2021 6.876 6.876 6.769 6.778 28,577 -0.08(-1.16%)
Dec 29, 2021 6.699 6.920 6.530 6.858 78,113 +0.16(+2.38%)
Dec 28, 2021 6.663 6.800 6.663 6.699 14,007 +0.01(+0.13%)
Dec 27, 2021 6.858 6.858 6.663 6.690 20,794 -0.16(-2.33%)
Dec 23, 2021 6.468 6.849 6.397 6.849 30,133 +0.40(+6.18%)
Dec 22, 2021 6.397 6.450 6.264 6.450 54,192 +0.07(+1.11%)
Dec 21, 2021 6.016 6.486 6.016 6.380 299,160 +0.36(+6.04%)
Dec 20, 2021 6.016 6.034 5.910 6.016 44,769 -0.06(-1.02%)
Dec 17, 2021 6.229 6.247 6.016 6.078 170,368 -0.17(-2.70%)
Dec 16, 2021 6.096 6.309 6.096 6.247 29,213 +0.19(+3.22%)
Dec 15, 2021 6.069 6.087 5.919 6.052 59,801 -0.02(-0.29%)
Dec 14, 2021 6.025 6.125 5.945 6.069 69,188 -0.04(-0.72%)
Dec 13, 2021 6.247 6.247 6.052 6.114 45,539 -0.10(-1.57%)
Dec 10, 2021 6.194 6.326 6.185 6.211 86,492 -0.05(-0.85%)
Dec 09, 2021 6.300 6.300 6.123 6.264 72,318 -0.14(-2.21%)
Dec 08, 2021 6.318 6.440 6.273 6.406 55,530 +0.04(+0.70%)
Dec 07, 2021 6.362 6.442 6.273 6.362 61,694 +0.03(+0.42%)
Dec 06, 2021 6.273 6.353 6.220 6.335 67,376 +0.06(+0.99%)
Dec 03, 2021 6.388 6.388 6.207 6.273 112,111 -0.05(-0.84%)
Dec 02, 2021 6.415 6.415 6.194 6.326 37,536 -0.12(-1.79%)
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.