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 (%)
Mar 31, 2023 6.186 6.186 5.961 6.064 337,967 -0.11(-1.82%)
Mar 30, 2023 6.158 6.176 6.073 6.176 106,750 +0.07(+1.23%)
Mar 29, 2023 6.101 6.214 6.045 6.101 132,384 -0.06(-0.91%)
Mar 28, 2023 5.989 6.167 5.951 6.158 235,439 +0.18(+2.98%)
Mar 27, 2023 5.858 6.017 5.830 5.980 205,085 +0.02(+0.31%)
Mar 24, 2023 5.905 5.961 5.764 5.961 153,035 +0.06(+0.95%)
Mar 23, 2023 5.858 5.980 5.830 5.905 113,611 +0.06(+0.96%)
Mar 22, 2023 5.717 5.961 5.633 5.848 150,757 +0.16(+2.80%)
Mar 21, 2023 5.867 5.923 5.595 5.689 233,233 -0.27(-4.56%)
Mar 20, 2023 5.998 6.050 5.895 5.961 149,156 +0.00(+0.00%)
Mar 17, 2023 5.792 6.064 5.717 5.961 347,852 +0.25(+4.43%)
Mar 16, 2023 5.802 5.802 5.511 5.708 196,032 -0.04(-0.65%)
Mar 15, 2023 5.942 5.994 5.634 5.745 306,578 -0.21(-3.46%)
Mar 14, 2023 5.886 5.959 5.783 5.951 166,779 +0.08(+1.44%)
Mar 13, 2023 5.783 6.055 5.783 5.867 390,845 +0.34(+6.10%)
Mar 10, 2023 5.446 5.687 5.446 5.530 170,023 +0.06(+1.19%)
Mar 09, 2023 5.595 5.687 5.456 5.465 104,164 -0.13(-2.32%)
Mar 08, 2023 5.419 5.724 5.419 5.595 251,380 +0.12(+2.20%)
Mar 07, 2023 5.789 5.789 5.224 5.474 297,593 -0.38(-6.49%)
Mar 06, 2023 6.067 6.067 5.794 5.854 180,029 -0.21(-3.51%)
Mar 03, 2023 6.085 6.123 5.984 6.067 110,706 +0.03(+0.46%)
Mar 02, 2023 6.021 6.072 5.919 6.039 279,089 -0.02(-0.31%)
Mar 01, 2023 5.956 6.178 5.956 6.058 709,170 +0.19(+3.32%)
Feb 28, 2023 5.854 5.900 5.696 5.863 368,127 +0.02(+0.32%)
Feb 27, 2023 5.678 5.909 5.678 5.845 175,421 +0.22(+3.95%)
Feb 24, 2023 5.632 5.650 5.474 5.622 310,783 -0.06(-0.98%)
Feb 23, 2023 5.622 5.724 5.604 5.678 155,512 +0.06(+0.99%)
Feb 22, 2023 5.669 5.687 5.539 5.622 377,349 -0.01(-0.16%)
Feb 21, 2023 5.789 5.808 5.632 5.632 124,343 -0.15(-2.56%)
Feb 17, 2023 5.715 5.817 5.595 5.780 137,799 +0.00(+0.00%)
Feb 16, 2023 5.808 5.845 5.743 5.780 57,519 -0.06(-0.95%)
Feb 15, 2023 5.984 5.993 5.817 5.835 156,238 -0.19(-3.23%)
Feb 14, 2023 5.984 6.099 5.868 6.030 93,283 +0.05(+0.77%)
Feb 13, 2023 5.808 6.048 5.808 5.984 98,632 +0.04(+0.62%)
Feb 10, 2023 6.011 6.141 5.831 5.947 155,193 -0.08(-1.38%)
Feb 09, 2023 6.252 6.289 5.993 6.030 232,637 -0.14(-2.25%)
Feb 08, 2023 6.206 6.206 6.081 6.169 71,512 -0.03(-0.45%)
Feb 07, 2023 6.021 6.220 5.974 6.197 134,946 +0.22(+3.72%)
Feb 06, 2023 5.947 5.993 5.845 5.974 114,002 -0.03(-0.46%)
Feb 03, 2023 6.067 6.067 5.928 6.002 266,873 -0.19(-3.14%)
Feb 02, 2023 6.308 6.326 6.132 6.197 108,976 -0.08(-1.33%)
Feb 01, 2023 5.937 6.317 5.937 6.280 191,177 +0.32(+5.44%)
Jan 31, 2023 5.761 5.974 5.761 5.956 154,208 +0.10(+1.74%)
Jan 30, 2023 6.067 6.102 5.845 5.854 160,013 -0.26(-4.24%)
Jan 27, 2023 6.150 6.215 6.076 6.113 155,220 -0.02(-0.30%)
Jan 26, 2023 6.113 6.155 6.002 6.132 167,019 +0.11(+1.85%)
Jan 25, 2023 5.622 6.030 5.622 6.021 189,466 +0.29(+5.01%)
Jan 24, 2023 5.789 5.789 5.634 5.733 207,990 +0.00(+0.00%)
Jan 23, 2023 5.669 5.743 5.631 5.733 187,206 +0.04(+0.65%)
Jan 20, 2023 5.511 5.761 5.502 5.696 139,244 +0.17(+3.01%)
Jan 19, 2023 5.298 5.585 5.298 5.530 155,334 +0.23(+4.37%)
Jan 18, 2023 5.409 5.483 5.289 5.298 175,456 -0.09(-1.72%)
Jan 17, 2023 5.724 5.724 5.335 5.391 180,806 -0.31(-5.52%)
Jan 13, 2023 5.604 5.743 5.567 5.706 223,463 +0.08(+1.48%)
Jan 12, 2023 5.650 5.687 5.502 5.622 145,316 +0.09(+1.67%)
Jan 11, 2023 5.428 5.548 5.382 5.530 163,696 +0.10(+1.88%)
Jan 10, 2023 5.307 5.428 5.283 5.428 128,104 +0.09(+1.74%)
Jan 09, 2023 5.382 5.465 5.326 5.335 156,120 -0.02(-0.35%)
Jan 06, 2023 5.298 5.428 5.187 5.354 165,205 +0.12(+2.30%)
Jan 05, 2023 5.113 5.243 5.039 5.233 126,335 +0.07(+1.44%)
Jan 04, 2023 5.076 5.168 5.002 5.159 196,413 +0.19(+3.92%)
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.