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 28, 2023 6.562 6.562 6.364 6.374 167,488 -0.21(-3.16%)
Apr 27, 2023 6.685 6.685 6.515 6.581 141,379 -0.09(-1.41%)
Apr 26, 2023 6.704 6.827 6.600 6.676 199,542 -0.04(-0.56%)
Apr 25, 2023 6.732 6.742 6.600 6.714 188,038 -0.01(-0.14%)
Apr 24, 2023 6.685 6.761 6.581 6.723 240,900 +0.04(+0.56%)
Apr 21, 2023 6.817 6.817 6.604 6.685 138,886 -0.15(-2.21%)
Apr 20, 2023 6.780 7.016 6.723 6.836 212,870 +0.07(+0.98%)
Apr 19, 2023 6.921 6.921 6.723 6.770 340,094 -0.25(-3.50%)
Apr 18, 2023 6.884 7.044 6.850 7.016 176,998 +0.15(+2.20%)
Apr 17, 2023 7.110 7.110 6.789 6.865 267,938 -0.32(-4.47%)
Apr 14, 2023 7.186 7.214 6.997 7.186 271,954 -0.06(-0.78%)
Apr 13, 2023 7.186 7.280 7.091 7.242 202,206 +0.19(+2.68%)
Apr 12, 2023 6.978 7.091 6.808 7.053 398,542 +0.20(+2.89%)
Apr 11, 2023 6.591 6.950 6.581 6.855 512,810 +0.35(+5.37%)
Apr 10, 2023 6.496 6.506 6.317 6.506 202,100 -0.04(-0.58%)
Apr 06, 2023 6.468 6.600 6.326 6.544 143,379 +0.08(+1.17%)
Apr 05, 2023 6.506 6.591 6.364 6.468 144,195 +0.05(+0.74%)
Apr 04, 2023 6.213 6.515 6.156 6.421 347,949 +0.20(+3.19%)
Apr 03, 2023 6.147 6.251 6.076 6.223 203,094 +0.11(+1.85%)
Mar 31, 2023 6.232 6.232 6.005 6.109 335,461 -0.11(-1.82%)
Mar 30, 2023 6.204 6.223 6.119 6.223 105,959 +0.08(+1.23%)
Mar 29, 2023 6.147 6.260 6.090 6.147 131,403 -0.06(-0.91%)
Mar 28, 2023 6.034 6.213 5.996 6.204 233,693 +0.18(+2.98%)
Mar 27, 2023 5.902 6.062 5.873 6.024 203,564 +0.02(+0.31%)
Mar 24, 2023 5.949 6.005 5.807 6.005 151,901 +0.06(+0.95%)
Mar 23, 2023 5.902 6.024 5.873 5.949 112,769 +0.06(+0.96%)
Mar 22, 2023 5.760 6.005 5.675 5.892 149,640 +0.16(+2.80%)
Mar 21, 2023 5.911 5.968 5.637 5.732 231,503 -0.27(-4.56%)
Mar 20, 2023 6.043 6.095 5.939 6.005 148,050 +0.00(+0.00%)
Mar 17, 2023 5.835 6.109 5.760 6.005 345,273 +0.25(+4.43%)
Mar 16, 2023 5.845 5.845 5.552 5.750 194,578 -0.04(-0.65%)
Mar 15, 2023 5.986 6.038 5.676 5.788 304,305 -0.21(-3.46%)
Mar 14, 2023 5.930 6.004 5.826 5.996 165,542 +0.08(+1.44%)
Mar 13, 2023 5.826 6.100 5.826 5.911 387,947 +0.34(+6.10%)
Mar 10, 2023 5.487 5.730 5.487 5.571 168,762 +0.07(+1.19%)
Mar 09, 2023 5.636 5.730 5.496 5.506 103,391 -0.13(-2.32%)
Mar 08, 2023 5.459 5.767 5.459 5.636 249,516 +0.12(+2.20%)
Mar 07, 2023 5.832 5.832 5.263 5.515 295,387 -0.38(-6.49%)
Mar 06, 2023 6.112 6.112 5.837 5.898 178,694 -0.21(-3.51%)
Mar 03, 2023 6.131 6.168 6.028 6.112 109,885 +0.03(+0.46%)
Mar 02, 2023 6.066 6.117 5.963 6.084 277,019 -0.02(-0.31%)
Mar 01, 2023 6.000 6.224 6.000 6.103 703,911 +0.20(+3.32%)
Feb 28, 2023 5.898 5.944 5.739 5.907 365,398 +0.02(+0.32%)
Feb 27, 2023 5.720 5.954 5.720 5.888 174,120 +0.22(+3.95%)
Feb 24, 2023 5.674 5.692 5.515 5.664 308,479 -0.06(-0.98%)
Feb 23, 2023 5.664 5.767 5.646 5.720 154,359 +0.06(+0.99%)
Feb 22, 2023 5.711 5.730 5.580 5.664 374,552 -0.01(-0.16%)
Feb 21, 2023 5.832 5.851 5.674 5.674 123,421 -0.15(-2.56%)
Feb 17, 2023 5.758 5.860 5.636 5.823 136,778 +0.00(+0.00%)
Feb 16, 2023 5.851 5.888 5.786 5.823 57,092 -0.06(-0.95%)
Feb 15, 2023 6.028 6.038 5.860 5.879 155,080 -0.20(-3.23%)
Feb 14, 2023 6.028 6.145 5.912 6.075 92,592 +0.05(+0.77%)
Feb 13, 2023 5.851 6.094 5.851 6.028 97,900 +0.04(+0.62%)
Feb 10, 2023 6.056 6.187 5.874 5.991 154,043 -0.08(-1.38%)
Feb 09, 2023 6.299 6.336 6.038 6.075 230,912 -0.14(-2.25%)
Feb 08, 2023 6.252 6.252 6.126 6.215 70,981 -0.03(-0.45%)
Feb 07, 2023 6.066 6.266 6.019 6.243 133,945 +0.22(+3.72%)
Feb 06, 2023 5.991 6.038 5.888 6.019 113,157 -0.03(-0.46%)
Feb 03, 2023 6.112 6.112 5.972 6.047 264,894 -0.20(-3.14%)
Feb 02, 2023 6.355 6.374 6.178 6.243 108,168 -0.08(-1.33%)
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.