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

Centerra Gold Inc (NY: CGAU )

6.995 +0.105 (+1.52%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 3, 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 (%)
Jan 31, 2023 5.705 5.916 5.705 5.898 155,719 +0.10(+1.74%)
Jan 30, 2023 6.008 6.043 5.788 5.797 161,581 -0.26(-4.24%)
Jan 27, 2023 6.091 6.155 6.017 6.054 156,742 -0.02(-0.30%)
Jan 26, 2023 6.054 6.095 5.944 6.072 168,657 +0.11(+1.85%)
Jan 25, 2023 5.568 5.971 5.568 5.962 191,323 +0.28(+5.01%)
Jan 24, 2023 5.733 5.733 5.579 5.678 210,029 +0.00(+0.00%)
Jan 23, 2023 5.614 5.687 5.577 5.678 189,042 +0.04(+0.65%)
Jan 20, 2023 5.458 5.705 5.449 5.641 140,609 +0.17(+3.02%)
Jan 19, 2023 5.247 5.531 5.247 5.476 156,856 +0.23(+4.37%)
Jan 18, 2023 5.357 5.430 5.238 5.247 177,176 -0.09(-1.72%)
Jan 17, 2023 5.669 5.669 5.283 5.338 182,579 -0.31(-5.52%)
Jan 13, 2023 5.549 5.687 5.513 5.650 225,654 +0.08(+1.48%)
Jan 12, 2023 5.595 5.632 5.449 5.568 146,740 +0.09(+1.68%)
Jan 11, 2023 5.375 5.494 5.329 5.476 165,301 +0.10(+1.88%)
Jan 10, 2023 5.256 5.375 5.232 5.375 129,360 +0.09(+1.74%)
Jan 09, 2023 5.329 5.412 5.274 5.283 157,650 -0.02(-0.35%)
Jan 06, 2023 5.247 5.375 5.137 5.302 166,824 +0.12(+2.30%)
Jan 05, 2023 5.063 5.192 4.990 5.183 127,573 +0.07(+1.44%)
Jan 04, 2023 5.027 5.118 4.953 5.109 198,339 +0.19(+3.92%)
Jan 03, 2023 4.898 4.981 4.823 4.916 206,596 +0.17(+3.47%)
Dec 30, 2022 4.806 4.806 4.650 4.751 131,975 -0.07(-1.52%)
Dec 29, 2022 4.788 4.825 4.751 4.825 91,477 +0.06(+1.15%)
Dec 28, 2022 4.944 5.036 4.706 4.770 130,216 -0.27(-5.28%)
Dec 27, 2022 4.852 5.127 4.852 5.036 76,809 +0.18(+3.78%)
Dec 23, 2022 4.788 4.857 4.628 4.852 247,100 +0.10(+2.12%)
Dec 22, 2022 4.816 4.871 4.644 4.751 136,651 -0.14(-2.81%)
Dec 21, 2022 4.825 4.889 4.742 4.889 123,739 +0.12(+2.50%)
Dec 20, 2022 4.449 4.779 4.449 4.770 218,040 +0.39(+9.01%)
Dec 19, 2022 4.495 4.577 4.366 4.375 98,652 -0.12(-2.65%)
Dec 16, 2022 4.495 4.513 4.394 4.495 170,520 -0.01(-0.20%)
Dec 15, 2022 4.449 4.577 4.449 4.504 144,223 -0.13(-2.77%)
Dec 14, 2022 4.761 4.761 4.559 4.632 140,764 -0.06(-1.17%)
Dec 13, 2022 4.825 4.880 4.623 4.687 229,436 +0.12(+2.61%)
Dec 12, 2022 4.550 4.632 4.449 4.568 221,849 -0.05(-0.99%)
Dec 09, 2022 4.751 4.861 4.595 4.614 165,881 -0.10(-2.14%)
Dec 08, 2022 4.770 4.880 4.669 4.715 248,350 +0.04(+0.78%)
Dec 07, 2022 4.687 4.825 4.678 4.678 91,975 -0.01(-0.20%)
Dec 06, 2022 4.770 4.825 4.660 4.687 195,178 -0.04(-0.78%)
Dec 05, 2022 4.972 4.972 4.706 4.724 311,094 -0.24(-4.81%)
Dec 02, 2022 4.981 5.036 4.903 4.962 205,448 -0.10(-1.99%)
Dec 01, 2022 4.935 5.091 4.935 5.063 356,217 +0.18(+3.76%)
Nov 30, 2022 4.715 4.916 4.696 4.880 147,740 +0.17(+3.50%)
Nov 29, 2022 4.687 4.751 4.641 4.715 214,061 +0.10(+2.19%)
Nov 28, 2022 4.834 4.843 4.595 4.614 118,708 -0.23(-4.73%)
Nov 25, 2022 4.953 4.953 4.811 4.843 28,333 -0.11(-2.22%)
Nov 23, 2022 4.861 4.953 4.761 4.953 117,936 +0.10(+2.08%)
Nov 22, 2022 4.660 4.871 4.655 4.852 148,032 +0.25(+5.38%)
Nov 21, 2022 4.678 4.678 4.522 4.605 99,343 -0.08(-1.76%)
Nov 18, 2022 4.586 4.715 4.540 4.687 67,029 +0.03(+0.59%)
Nov 17, 2022 4.614 4.660 4.531 4.660 125,275 -0.01(-0.20%)
Nov 16, 2022 4.741 4.741 4.651 4.669 178,845 -0.05(-1.15%)
Nov 15, 2022 4.714 4.823 4.651 4.723 134,097 +0.01(+0.19%)
Nov 14, 2022 4.796 4.796 4.678 4.714 97,498 -0.08(-1.70%)
Nov 11, 2022 4.759 4.841 4.741 4.796 155,649 +0.01(+0.19%)
Nov 10, 2022 4.714 4.814 4.670 4.786 287,381 +0.29(+6.44%)
Nov 09, 2022 4.569 4.628 4.479 4.497 147,948 -0.08(-1.78%)
Nov 08, 2022 4.280 4.578 4.207 4.578 274,589 +0.34(+8.12%)
Nov 07, 2022 4.253 4.361 4.171 4.235 123,675 -0.01(-0.21%)
Nov 04, 2022 4.171 4.415 4.108 4.244 420,919 +0.21(+5.16%)
Nov 03, 2022 3.945 4.049 3.845 4.035 282,698 +0.01(+0.22%)
Nov 02, 2022 4.307 4.334 3.999 4.026 99,970 -0.25(-5.92%)
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.