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 (%)
Jul 31, 2023 5.879 6.235 5.879 6.139 160,500 +0.23(+3.92%)
Jul 28, 2023 5.840 5.946 5.715 5.907 104,777 +0.15(+2.68%)
Jul 27, 2023 5.898 5.898 5.724 5.753 92,908 -0.19(-3.24%)
Jul 26, 2023 5.985 5.994 5.859 5.946 89,773 -0.04(-0.64%)
Jul 25, 2023 5.879 6.033 5.850 5.985 82,552 +0.06(+0.98%)
Jul 24, 2023 5.975 6.052 5.898 5.927 81,948 -0.11(-1.76%)
Jul 21, 2023 5.956 6.042 5.927 6.033 60,205 +0.03(+0.48%)
Jul 20, 2023 6.274 6.312 5.994 6.004 134,398 -0.30(-4.74%)
Jul 19, 2023 6.351 6.360 6.264 6.303 75,260 -0.01(-0.15%)
Jul 18, 2023 6.197 6.329 6.187 6.312 59,228 +0.13(+2.02%)
Jul 17, 2023 6.119 6.216 6.042 6.187 65,018 +0.06(+0.94%)
Jul 14, 2023 6.264 6.274 6.119 6.129 92,153 -0.10(-1.55%)
Jul 13, 2023 6.225 6.274 6.168 6.225 137,115 +0.05(+0.78%)
Jul 12, 2023 6.023 6.234 6.023 6.177 116,613 +0.22(+3.72%)
Jul 11, 2023 6.071 6.071 5.833 5.956 131,236 -0.05(-0.80%)
Jul 10, 2023 5.724 6.013 5.724 6.004 139,992 +0.23(+4.01%)
Jul 07, 2023 5.628 5.801 5.609 5.773 128,901 +0.13(+2.22%)
Jul 06, 2023 5.792 5.801 5.589 5.647 139,255 -0.16(-2.82%)
Jul 05, 2023 5.782 5.927 5.763 5.811 327,663 -0.10(-1.63%)
Jul 03, 2023 5.840 5.965 5.806 5.907 65,280 +0.13(+2.17%)
Jun 30, 2023 5.667 5.806 5.638 5.782 94,632 +0.15(+2.74%)
Jun 29, 2023 5.464 5.638 5.446 5.628 183,794 +0.09(+1.57%)
Jun 28, 2023 5.561 5.599 5.503 5.541 106,793 -0.06(-1.03%)
Jun 27, 2023 5.657 5.695 5.551 5.599 108,970 -0.05(-0.85%)
Jun 26, 2023 5.686 5.686 5.570 5.647 99,043 +0.04(+0.69%)
Jun 23, 2023 5.715 5.715 5.589 5.609 64,908 -0.06(-1.02%)
Jun 22, 2023 5.676 5.724 5.599 5.667 109,682 -0.12(-2.00%)
Jun 21, 2023 5.811 5.850 5.715 5.782 155,622 -0.05(-0.83%)
Jun 20, 2023 5.927 5.927 5.801 5.830 147,764 -0.13(-2.10%)
Jun 16, 2023 5.850 6.023 5.850 5.956 679,176 +0.13(+2.15%)
Jun 15, 2023 5.657 5.883 5.609 5.830 106,050 +0.10(+1.68%)
Jun 14, 2023 5.773 5.869 5.676 5.734 97,477 -0.04(-0.67%)
Jun 13, 2023 6.071 6.129 5.734 5.773 254,822 -0.23(-3.85%)
Jun 12, 2023 5.753 6.071 5.676 6.004 236,922 +0.26(+4.53%)
Jun 09, 2023 5.840 5.840 5.724 5.744 82,371 -0.07(-1.16%)
Jun 08, 2023 5.782 5.850 5.753 5.811 167,037 +0.14(+2.55%)
Jun 07, 2023 5.898 6.081 5.647 5.667 246,801 -0.20(-3.45%)
Jun 06, 2023 5.879 5.917 5.801 5.869 81,190 +0.04(+0.66%)
Jun 05, 2023 5.898 5.927 5.782 5.830 133,371 -0.08(-1.30%)
Jun 02, 2023 5.975 6.042 5.840 5.907 131,854 -0.11(-1.76%)
Jun 01, 2023 5.879 6.091 5.724 6.013 364,730 +0.20(+3.48%)
May 31, 2023 5.580 6.071 5.580 5.811 655,359 +0.54(+10.24%)
May 30, 2023 5.059 5.310 5.021 5.271 356,205 +0.37(+7.47%)
May 26, 2023 4.915 5.002 4.839 4.905 126,029 +0.13(+2.83%)
May 25, 2023 4.818 4.827 4.694 4.770 266,534 -0.02(-0.40%)
May 24, 2023 5.005 5.005 4.761 4.789 213,857 -0.17(-3.40%)
May 23, 2023 4.920 4.991 4.808 4.958 147,460 -0.07(-1.31%)
May 22, 2023 4.911 5.080 4.883 5.024 197,032 +0.09(+1.90%)
May 19, 2023 4.977 4.995 4.874 4.930 272,760 -0.01(-0.19%)
May 18, 2023 5.080 5.080 4.864 4.939 345,936 -0.16(-3.12%)
May 17, 2023 5.174 5.220 5.024 5.099 367,661 -0.08(-1.63%)
May 16, 2023 5.061 5.398 5.061 5.183 585,474 +0.06(+1.10%)
May 15, 2023 5.811 5.811 4.996 5.127 1,484,908 -1.07(-17.25%)
May 12, 2023 5.989 6.279 5.980 6.195 176,753 +0.07(+1.07%)
May 11, 2023 6.608 6.636 6.094 6.130 342,928 -0.48(-7.23%)
May 10, 2023 6.626 6.636 6.486 6.608 502,639 +0.01(+0.14%)
May 09, 2023 6.476 6.622 6.448 6.598 157,316 +0.13(+2.03%)
May 08, 2023 6.448 6.514 6.383 6.467 111,832 +0.04(+0.58%)
May 05, 2023 6.270 6.448 6.186 6.429 146,818 +0.07(+1.18%)
May 04, 2023 6.326 6.486 6.322 6.354 186,136 +0.05(+0.74%)
May 03, 2023 6.354 6.420 6.279 6.308 173,587 -0.09(-1.46%)
May 02, 2023 6.289 6.476 6.233 6.401 201,406 +0.15(+2.40%)
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.