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

Centerra Gold Inc (NY: CGAU )

7.420 -0.370 (-4.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2023 4.934 5.098 4.905 4.915 945,551 -0.10(-1.93%)
Oct 30, 2023 5.098 5.128 4.953 5.011 208,110 -0.08(-1.52%)
Oct 27, 2023 5.031 5.089 4.866 5.089 374,636 +0.10(+1.94%)
Oct 26, 2023 5.031 5.031 4.847 4.992 445,045 -0.04(-0.77%)
Oct 25, 2023 4.982 5.060 4.915 5.031 731,209 +0.05(+0.97%)
Oct 24, 2023 4.924 4.992 4.876 4.982 421,440 +0.00(+0.00%)
Oct 23, 2023 4.837 5.002 4.654 4.982 521,056 +0.15(+3.21%)
Oct 20, 2023 4.924 4.953 4.760 4.828 315,993 -0.04(-0.80%)
Oct 19, 2023 4.847 4.866 4.721 4.866 199,011 +0.08(+1.62%)
Oct 18, 2023 4.818 4.905 4.770 4.789 236,518 +0.02(+0.41%)
Oct 17, 2023 4.653 4.828 4.644 4.770 102,983 +0.08(+1.65%)
Oct 16, 2023 4.644 4.750 4.595 4.692 147,767 +0.01(+0.21%)
Oct 13, 2023 4.566 4.682 4.499 4.682 261,390 +0.30(+6.84%)
Oct 12, 2023 4.566 4.566 4.363 4.383 159,920 -0.17(-3.82%)
Oct 11, 2023 4.673 4.673 4.499 4.557 167,400 -0.01(-0.21%)
Oct 10, 2023 4.663 4.663 4.518 4.566 112,949 -0.10(-2.07%)
Oct 09, 2023 4.518 4.741 4.499 4.663 160,148 +0.19(+4.33%)
Oct 06, 2023 4.489 4.508 4.413 4.470 222,105 -0.02(-0.43%)
Oct 05, 2023 4.479 4.508 4.383 4.489 43,686 +0.03(+0.65%)
Oct 04, 2023 4.528 4.547 4.403 4.460 51,429 -0.07(-1.50%)
Oct 03, 2023 4.547 4.547 4.392 4.528 124,480 +0.00(+0.00%)
Oct 02, 2023 4.702 4.702 4.479 4.528 224,986 -0.21(-4.49%)
Sep 29, 2023 4.895 4.905 4.653 4.741 166,453 -0.05(-1.01%)
Sep 28, 2023 4.789 4.818 4.712 4.789 85,356 +0.01(+0.20%)
Sep 27, 2023 4.808 4.857 4.736 4.779 183,984 -0.06(-1.20%)
Sep 26, 2023 4.982 4.982 4.818 4.837 146,824 -0.18(-3.66%)
Sep 25, 2023 5.069 5.040 5.016 5.021 65,510 -0.10(-1.89%)
Sep 22, 2023 5.195 5.205 5.108 5.118 224,824 -0.05(-0.94%)
Sep 21, 2023 5.137 5.215 5.060 5.166 145,443 -0.07(-1.29%)
Sep 20, 2023 5.205 5.340 5.186 5.234 163,225 +0.03(+0.56%)
Sep 19, 2023 5.418 5.524 5.176 5.205 222,880 -0.22(-4.10%)
Sep 18, 2023 5.698 5.698 5.321 5.427 152,016 -0.23(-4.10%)
Sep 15, 2023 5.602 5.660 5.548 5.660 87,623 +0.14(+2.45%)
Sep 14, 2023 5.485 5.563 5.466 5.524 132,798 +0.08(+1.42%)
Sep 13, 2023 5.553 5.563 5.398 5.447 72,305 -0.12(-2.09%)
Sep 12, 2023 5.447 5.654 5.447 5.563 96,921 +0.07(+1.23%)
Sep 11, 2023 5.505 5.587 5.476 5.495 133,952 +0.04(+0.71%)
Sep 08, 2023 5.456 5.553 5.379 5.456 89,608 +0.06(+1.08%)
Sep 07, 2023 5.456 5.456 5.292 5.398 122,302 -0.07(-1.24%)
Sep 06, 2023 5.476 5.602 5.447 5.466 112,900 -0.04(-0.70%)
Sep 05, 2023 5.640 5.650 5.418 5.505 55,483 -0.19(-3.40%)
Sep 01, 2023 5.834 5.853 5.689 5.698 77,275 -0.09(-1.50%)
Aug 31, 2023 5.805 5.834 5.766 5.785 50,115 -0.02(-0.33%)
Aug 30, 2023 5.901 5.998 5.776 5.805 114,257 -0.06(-0.99%)
Aug 29, 2023 5.747 5.874 5.747 5.863 69,289 +0.11(+1.85%)
Aug 28, 2023 5.708 5.805 5.708 5.756 102,185 +0.05(+0.85%)
Aug 25, 2023 5.727 5.776 5.592 5.708 69,440 -0.02(-0.34%)
Aug 24, 2023 5.708 5.834 5.573 5.727 161,397 +0.02(+0.34%)
Aug 23, 2023 5.447 5.727 5.447 5.708 321,106 +0.32(+5.92%)
Aug 22, 2023 5.437 5.437 5.273 5.389 141,373 +0.02(+0.36%)
Aug 21, 2023 5.282 5.389 5.273 5.369 137,825 +0.09(+1.65%)
Aug 18, 2023 5.311 5.331 5.234 5.282 188,650 -0.06(-1.09%)
Aug 17, 2023 5.447 5.524 5.321 5.340 165,394 -0.13(-2.30%)
Aug 16, 2023 5.708 5.708 5.456 5.466 131,034 -0.18(-3.25%)
Aug 15, 2023 5.708 5.766 5.631 5.650 59,375 -0.14(-2.34%)
Aug 14, 2023 5.824 5.824 5.640 5.785 93,687 -0.05(-0.80%)
Aug 11, 2023 5.726 5.889 5.726 5.832 60,454 +0.11(+1.84%)
Aug 10, 2023 5.755 5.805 5.659 5.726 141,247 +0.00(+0.00%)
Aug 09, 2023 5.765 5.765 5.640 5.726 70,438 -0.03(-0.50%)
Aug 08, 2023 5.650 5.793 5.602 5.755 125,171 +0.10(+1.69%)
Aug 07, 2023 5.717 5.761 5.592 5.659 92,968 -0.11(-1.83%)
Aug 04, 2023 5.698 5.841 5.698 5.765 142,432 +0.10(+1.69%)
Aug 03, 2023 5.707 5.783 5.650 5.669 118,690 -0.04(-0.67%)
Aug 02, 2023 5.698 5.803 5.621 5.707 213,066 +0.00(+0.00%)
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.