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

Centerra Gold Inc (NY: CGAU )

6.600 +0.020 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 8.413 8.467 8.269 8.314 91,354 +0.04(+0.43%)
Apr 28, 2022 8.036 8.305 7.964 8.278 98,865 +0.25(+3.14%)
Apr 27, 2022 8.063 8.202 8.010 8.027 92,964 -0.05(-0.67%)
Apr 26, 2022 8.413 8.413 7.973 8.081 131,006 -0.26(-3.13%)
Apr 25, 2022 8.242 8.386 7.955 8.341 114,716 -0.19(-2.21%)
Apr 22, 2022 8.602 8.845 8.503 8.530 62,622 -0.24(-2.77%)
Apr 21, 2022 9.186 9.213 8.665 8.773 110,066 -0.59(-6.33%)
Apr 20, 2022 9.258 9.370 9.069 9.366 62,229 +0.21(+2.26%)
Apr 19, 2022 9.303 9.366 9.114 9.159 69,655 -0.19(-2.02%)
Apr 18, 2022 9.357 9.474 9.308 9.348 81,015 +0.00(+0.00%)
Apr 14, 2022 9.195 9.384 9.159 9.348 146,560 +0.17(+1.86%)
Apr 13, 2022 8.979 9.240 8.944 9.177 114,768 +0.25(+2.82%)
Apr 12, 2022 9.006 9.105 8.912 8.926 79,679 -0.05(-0.60%)
Apr 11, 2022 8.899 9.051 8.881 8.979 86,680 +0.12(+1.32%)
Apr 08, 2022 8.809 8.997 8.746 8.863 127,250 +0.00(+0.00%)
Apr 07, 2022 8.665 8.908 8.602 8.863 71,161 +0.21(+2.39%)
Apr 06, 2022 8.997 8.997 8.629 8.656 55,211 -0.27(-3.02%)
Apr 05, 2022 8.970 9.285 8.892 8.926 168,283 -0.06(-0.70%)
Apr 04, 2022 9.114 9.222 8.890 8.988 112,846 -0.03(-0.30%)
Apr 01, 2022 8.809 9.059 8.777 9.015 68,052 +0.17(+1.93%)
Mar 31, 2022 8.809 8.961 8.809 8.845 73,512 -0.01(-0.10%)
Mar 30, 2022 8.818 8.935 8.809 8.854 50,283 +0.07(+0.82%)
Mar 29, 2022 8.485 8.881 8.377 8.782 117,621 +0.18(+2.09%)
Mar 28, 2022 8.854 8.854 8.593 8.602 154,772 -0.25(-2.84%)
Mar 25, 2022 8.800 8.890 8.791 8.854 80,138 +0.00(+0.00%)
Mar 24, 2022 8.899 9.015 8.773 8.854 99,984 +0.04(+0.51%)
Mar 23, 2022 8.782 8.836 8.728 8.809 74,744 +0.05(+0.62%)
Mar 22, 2022 8.917 8.917 8.638 8.755 104,179 -0.09(-1.02%)
Mar 21, 2022 8.629 8.953 8.593 8.845 76,815 +0.21(+2.39%)
Mar 18, 2022 8.584 8.737 8.291 8.638 181,114 -0.35(-3.90%)
Mar 17, 2022 8.935 9.153 8.890 8.988 82,105 +0.19(+2.15%)
Mar 16, 2022 8.836 8.866 8.656 8.800 70,655 +0.00(+0.00%)
Mar 15, 2022 8.530 8.970 8.494 8.800 89,049 +0.18(+2.09%)
Mar 14, 2022 9.213 9.218 8.485 8.620 225,731 -0.65(-6.98%)
Mar 11, 2022 9.249 9.282 9.015 9.267 172,427 -0.11(-1.15%)
Mar 10, 2022 9.177 9.501 9.159 9.375 177,185 +0.28(+3.06%)
Mar 09, 2022 8.659 9.123 8.445 9.096 134,121 +0.32(+3.66%)
Mar 08, 2022 9.070 9.070 8.695 8.775 300,807 -0.18(-1.99%)
Mar 07, 2022 8.927 9.078 8.873 8.953 67,211 +0.10(+1.11%)
Mar 04, 2022 8.864 8.989 8.837 8.855 90,875 +0.04(+0.51%)
Mar 03, 2022 9.034 9.034 8.650 8.811 68,624 -0.18(-1.99%)
Mar 02, 2022 8.436 9.025 8.436 8.989 94,213 +0.39(+4.57%)
Mar 01, 2022 8.811 8.927 8.506 8.596 126,512 -0.10(-1.13%)
Feb 28, 2022 8.293 8.739 8.239 8.695 175,747 +0.38(+4.62%)
Feb 25, 2022 7.632 8.329 7.994 8.311 142,939 +0.22(+2.76%)
Feb 24, 2022 8.480 8.480 7.968 8.088 117,779 -0.20(-2.37%)
Feb 23, 2022 8.230 8.382 8.159 8.284 91,219 +0.10(+1.20%)
Feb 22, 2022 7.972 8.339 7.972 8.186 117,930 +0.19(+2.34%)
Feb 18, 2022 7.998 0 -0.10(-1.21%)
Feb 17, 2022 8.034 8.204 8.034 8.097 213,447 +0.12(+1.57%)
Feb 16, 2022 7.766 8.025 7.713 7.972 122,903 +0.29(+3.72%)
Feb 15, 2022 7.570 7.731 7.454 7.686 129,053 +0.04(+0.47%)
Feb 14, 2022 7.722 7.739 7.525 7.650 122,324 +0.04(+0.47%)
Feb 11, 2022 7.418 7.704 7.320 7.614 103,543 +0.25(+3.39%)
Feb 10, 2022 7.445 7.811 7.348 7.365 216,064 -0.08(-1.08%)
Feb 09, 2022 7.454 7.586 7.427 7.445 15,046 -0.03(-0.36%)
Feb 08, 2022 7.445 7.498 7.338 7.472 17,638 +0.03(+0.36%)
Feb 07, 2022 7.195 7.534 7.162 7.445 48,782 +0.21(+2.96%)
Feb 04, 2022 6.999 7.248 6.999 7.231 38,464 +0.24(+3.45%)
Feb 03, 2022 7.347 6.963 6.990 64,979 -0.42(-5.66%)
Feb 02, 2022 7.367 7.472 7.196 7.409 36,576 +0.07(+0.97%)
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.