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 (%)
Mar 31, 2022 8.743 8.895 8.743 8.779 74,061 -0.01(-0.10%)
Mar 30, 2022 8.752 8.868 8.743 8.788 50,658 +0.07(+0.82%)
Mar 29, 2022 8.422 8.815 8.315 8.717 118,500 +0.18(+2.09%)
Mar 28, 2022 8.788 8.788 8.529 8.538 155,929 -0.25(-2.84%)
Mar 25, 2022 8.734 8.824 8.726 8.788 80,736 +0.00(+0.00%)
Mar 24, 2022 8.833 8.949 8.708 8.788 100,731 +0.04(+0.51%)
Mar 23, 2022 8.717 8.770 8.663 8.743 75,303 +0.05(+0.62%)
Mar 22, 2022 8.850 8.850 8.574 8.690 104,957 -0.09(-1.02%)
Mar 21, 2022 8.565 8.886 8.529 8.779 77,388 +0.21(+2.39%)
Mar 18, 2022 8.520 8.672 8.230 8.574 182,467 -0.35(-3.90%)
Mar 17, 2022 8.868 9.086 8.824 8.922 82,718 +0.19(+2.14%)
Mar 16, 2022 8.771 8.800 8.592 8.734 71,182 +0.00(+0.00%)
Mar 15, 2022 8.467 8.904 8.431 8.734 89,714 +0.18(+2.09%)
Mar 14, 2022 9.145 9.149 8.422 8.556 227,417 -0.64(-6.98%)
Mar 11, 2022 9.181 9.213 8.949 9.198 173,715 -0.11(-1.15%)
Mar 10, 2022 9.109 9.430 9.091 9.305 178,508 +0.28(+3.06%)
Mar 09, 2022 8.595 9.055 8.382 9.029 135,122 +0.32(+3.66%)
Mar 08, 2022 9.002 9.002 8.630 8.710 303,054 -0.18(-1.99%)
Mar 07, 2022 8.861 9.011 8.807 8.887 67,713 +0.10(+1.11%)
Mar 04, 2022 8.799 8.923 8.772 8.790 91,554 +0.04(+0.51%)
Mar 03, 2022 8.967 8.967 8.586 8.745 69,136 -0.18(-1.99%)
Mar 02, 2022 8.373 8.958 8.373 8.923 94,917 +0.39(+4.57%)
Mar 01, 2022 8.745 8.861 8.443 8.533 127,457 -0.10(-1.13%)
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%)
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.