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

Centerra Gold Inc (NY: CGAU )

7.210 +0.230 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 7.050 7.300 7.050 7.210 544,537 +0.23(+3.30%)
May 16, 2024 6.660 7.000 6.620 6.980 724,460 +0.26(+3.87%)
May 15, 2024 6.640 6.800 6.560 6.720 651,395 +0.19(+2.91%)
May 14, 2024 6.630 6.846 6.495 6.530 705,478 +0.03(+0.46%)
May 13, 2024 6.600 6.600 6.430 6.500 399,687 -0.10(-1.52%)
May 10, 2024 6.680 6.690 6.560 6.600 306,575 +0.02(+0.30%)
May 09, 2024 6.570 6.620 6.520 6.580 391,675 +0.04(+0.61%)
May 08, 2024 6.460 6.590 6.440 6.540 409,203 +0.04(+0.62%)
May 07, 2024 6.390 6.540 6.360 6.500 295,933 +0.12(+1.88%)
May 06, 2024 6.220 6.415 6.200 6.380 360,059 +0.25(+4.08%)
May 03, 2024 6.280 6.280 6.030 6.130 442,879 +0.09(+1.49%)
May 02, 2024 6.130 6.140 5.990 6.040 298,170 -0.09(-1.47%)
May 01, 2024 6.110 6.265 6.065 6.130 342,251 +0.06(+0.99%)
Apr 30, 2024 6.120 6.220 6.070 6.070 355,380 -0.22(-3.50%)
Apr 29, 2024 6.380 6.410 6.245 6.290 351,390 -0.07(-1.10%)
Apr 26, 2024 6.370 6.455 6.279 6.360 426,757 +0.07(+1.11%)
Apr 25, 2024 6.220 6.310 6.140 6.290 505,474 +0.07(+1.13%)
Apr 24, 2024 6.320 6.370 6.200 6.220 437,263 -0.12(-1.89%)
Apr 23, 2024 6.010 6.340 6.010 6.340 492,684 +0.27(+4.45%)
Apr 22, 2024 6.000 6.225 5.940 6.070 589,903 -0.12(-1.94%)
Apr 19, 2024 6.070 6.190 6.020 6.190 426,033 +0.12(+1.98%)
Apr 18, 2024 6.150 6.180 6.050 6.070 436,751 +0.01(+0.17%)
Apr 17, 2024 6.130 6.150 5.990 6.060 381,112 +0.11(+1.85%)
Apr 16, 2024 5.910 6.000 5.820 5.950 463,329 -0.05(-0.83%)
Apr 15, 2024 6.070 6.080 5.950 6.000 519,328 +0.01(+0.17%)
Apr 12, 2024 6.200 6.280 5.940 5.990 1,319,103 -0.14(-2.28%)
Apr 11, 2024 6.120 6.155 5.980 6.130 420,910 +0.06(+0.99%)
Apr 10, 2024 5.960 6.130 5.860 6.070 492,245 -0.02(-0.33%)
Apr 09, 2024 6.125 6.250 6.045 6.090 769,744 +0.06(+1.00%)
Apr 08, 2024 6.190 6.260 6.025 6.030 505,580 -0.12(-1.95%)
Apr 05, 2024 6.160 6.250 6.088 6.150 909,012 -0.01(-0.16%)
Apr 04, 2024 6.080 6.300 6.050 6.160 775,654 +0.11(+1.82%)
Apr 03, 2024 5.960 6.090 5.940 6.050 687,518 +0.08(+1.34%)
Apr 02, 2024 5.940 6.000 5.900 5.970 425,325 +0.04(+0.67%)
Apr 01, 2024 6.020 6.040 5.890 5.930 332,521 +0.02(+0.34%)
Mar 28, 2024 5.900 5.920 5.810 5.910 460,638 +0.10(+1.72%)
Mar 27, 2024 5.820 5.890 5.730 5.810 630,851 +0.05(+0.87%)
Mar 26, 2024 5.780 5.830 5.695 5.760 358,258 +0.09(+1.59%)
Mar 25, 2024 5.700 5.771 5.655 5.670 360,692 +0.01(+0.18%)
Mar 22, 2024 5.760 5.760 5.639 5.660 225,413 -0.11(-1.91%)
Mar 21, 2024 5.880 5.950 5.760 5.770 385,796 -0.01(-0.17%)
Mar 20, 2024 5.500 5.830 5.480 5.780 537,576 +0.27(+4.90%)
Mar 19, 2024 5.660 5.660 5.460 5.510 457,099 -0.15(-2.65%)
Mar 18, 2024 5.630 5.725 5.600 5.660 344,626 +0.00(+0.00%)
Mar 15, 2024 5.680 5.760 5.630 5.660 362,011 -0.01(-0.18%)
Mar 14, 2024 5.790 5.800 5.655 5.670 359,636 -0.16(-2.74%)
Mar 13, 2024 5.690 5.850 5.680 5.830 301,969 +0.17(+3.00%)
Mar 12, 2024 5.560 5.670 5.500 5.660 1,502,702 +0.04(+0.71%)
Mar 11, 2024 5.511 5.659 5.511 5.620 449,101 +0.08(+1.43%)
Mar 08, 2024 5.610 5.640 5.521 5.541 1,213,470 -0.08(-1.41%)
Mar 07, 2024 5.511 5.630 5.422 5.620 321,037 +0.19(+3.45%)
Mar 06, 2024 5.373 5.452 5.339 5.432 434,427 +0.12(+2.23%)
Mar 05, 2024 5.314 5.363 5.235 5.314 422,849 +0.06(+1.13%)
Mar 04, 2024 5.205 5.274 5.126 5.255 711,274 +0.13(+2.50%)
Mar 01, 2024 4.968 5.205 4.919 5.126 665,504 +0.17(+3.39%)
Feb 29, 2024 5.027 5.097 4.938 4.958 188,218 +0.02(+0.40%)
Feb 28, 2024 4.978 5.027 4.840 4.938 232,575 -0.09(-1.77%)
Feb 27, 2024 5.126 5.141 5.013 5.027 209,229 -0.07(-1.36%)
Feb 26, 2024 5.047 5.116 4.909 5.097 371,138 +0.06(+1.18%)
Feb 23, 2024 5.077 5.136 4.820 5.037 472,010 -0.05(-0.97%)
Feb 22, 2024 5.185 5.185 5.027 5.087 231,864 -0.08(-1.53%)
Feb 21, 2024 5.136 5.200 4.978 5.166 238,314 +0.12(+2.35%)
Feb 20, 2024 5.156 5.176 4.953 5.047 292,103 +0.01(+0.20%)
Feb 16, 2024 5.047 5.087 4.958 5.037 222,531 +0.02(+0.39%)
Feb 15, 2024 4.879 5.057 4.879 5.018 426,057 +0.18(+3.67%)
Feb 14, 2024 4.543 4.840 4.543 4.840 1,048,618 +0.37(+8.17%)
Feb 13, 2024 4.889 4.889 4.410 4.474 1,990,872 -0.56(-11.18%)
Feb 12, 2024 4.929 5.067 4.929 5.037 147,744 +0.05(+0.99%)
Feb 09, 2024 5.037 5.077 4.988 4.988 89,163 -0.04(-0.79%)
Feb 08, 2024 5.136 5.195 5.027 5.027 195,259 -0.18(-3.42%)
Feb 07, 2024 5.324 5.329 5.166 5.205 115,242 -0.10(-1.86%)
Feb 06, 2024 5.195 5.353 5.195 5.304 128,424 +0.11(+2.09%)
Feb 05, 2024 5.176 5.255 5.136 5.195 172,146 -0.09(-1.68%)
Feb 02, 2024 5.235 5.329 5.200 5.284 214,813 -0.09(-1.65%)
Feb 01, 2024 5.274 5.388 5.240 5.373 250,608 +0.18(+3.42%)
Jan 31, 2024 5.334 5.398 5.195 5.195 195,495 -0.11(-2.05%)
Jan 30, 2024 5.422 5.422 5.304 5.304 913,451 -0.07(-1.29%)
Jan 29, 2024 5.324 5.393 5.304 5.373 89,033 +0.05(+0.93%)
Jan 26, 2024 5.393 5.442 5.314 5.324 72,656 -0.11(-2.00%)
Jan 25, 2024 5.432 5.482 5.343 5.432 130,258 +0.06(+1.10%)
Jan 24, 2024 5.620 5.620 5.225 5.373 275,466 -0.15(-2.68%)
Jan 23, 2024 5.353 5.521 5.304 5.521 415,866 +0.19(+3.52%)
Jan 22, 2024 5.264 5.378 5.245 5.334 94,080 +0.02(+0.37%)
Jan 19, 2024 5.343 5.343 5.195 5.314 204,661 -0.02(-0.37%)
Jan 18, 2024 5.304 5.334 5.225 5.334 145,522 +0.09(+1.70%)
Jan 17, 2024 5.324 5.324 5.235 5.245 161,406 -0.16(-2.93%)
Jan 16, 2024 5.521 5.506 5.393 5.403 115,799 -0.18(-3.19%)
Jan 12, 2024 5.343 5.620 5.343 5.580 419,206 +0.35(+6.60%)
Jan 11, 2024 5.393 5.452 5.205 5.235 244,643 -0.16(-2.93%)
Jan 10, 2024 5.432 5.482 5.363 5.393 89,001 -0.02(-0.36%)
Jan 09, 2024 5.501 5.561 5.413 5.413 113,455 -0.07(-1.26%)
Jan 08, 2024 5.590 5.600 5.452 5.482 166,948 -0.16(-2.80%)
Jan 05, 2024 5.660 5.748 5.600 5.640 349,319 +0.01(+0.18%)
Jan 04, 2024 5.590 5.660 5.477 5.630 95,839 +0.07(+1.24%)
Jan 03, 2024 5.580 5.669 5.526 5.561 160,420 -0.18(-3.10%)
Jan 02, 2024 5.818 5.926 5.699 5.739 191,816 -0.15(-2.52%)
Dec 29, 2023 5.956 5.976 5.837 5.887 193,506 -0.13(-2.13%)
Dec 28, 2023 6.094 6.134 6.005 6.015 302,801 -0.13(-2.09%)
Dec 27, 2023 6.173 6.173 6.060 6.143 201,359 -0.01(-0.16%)
Dec 26, 2023 6.094 6.173 6.094 6.153 166,915 +0.13(+2.13%)
Dec 22, 2023 6.084 6.148 6.005 6.025 283,313 +0.05(+0.83%)
Dec 21, 2023 5.916 6.005 5.916 5.976 239,608 +0.13(+2.20%)
Dec 20, 2023 6.104 6.104 5.837 5.847 240,567 -0.20(-3.27%)
Dec 19, 2023 5.827 6.064 5.827 6.045 455,142 +0.19(+3.20%)
Dec 18, 2023 6.005 6.084 5.778 5.857 217,948 -0.10(-1.66%)
Dec 15, 2023 5.739 5.966 5.620 5.956 382,491 +0.18(+3.08%)
Dec 14, 2023 5.827 5.985 5.714 5.778 612,857 +0.00(+0.00%)
Dec 13, 2023 5.324 5.788 5.274 5.778 346,751 +0.45(+8.53%)
Dec 12, 2023 5.422 5.442 5.304 5.324 290,330 -0.09(-1.64%)
Dec 11, 2023 5.403 5.427 5.314 5.413 235,464 -0.10(-1.79%)
Dec 08, 2023 5.531 5.600 5.437 5.511 157,375 -0.12(-2.11%)
Dec 07, 2023 5.739 5.739 5.610 5.630 129,243 -0.11(-1.89%)
Dec 06, 2023 5.877 5.897 5.719 5.739 145,966 -0.06(-1.02%)
Dec 05, 2023 5.906 5.916 5.768 5.798 175,052 -0.16(-2.65%)
Dec 04, 2023 6.015 6.015 5.892 5.956 191,503 -0.15(-2.43%)
Dec 01, 2023 6.005 6.148 6.000 6.104 430,192 +0.05(+0.82%)
Nov 30, 2023 5.837 6.074 5.788 6.055 230,275 +0.24(+4.07%)
Nov 29, 2023 5.976 5.976 5.768 5.818 279,539 -0.14(-2.32%)
Nov 28, 2023 5.719 5.956 5.615 5.956 417,621 +0.31(+5.42%)
Nov 27, 2023 5.551 5.709 5.502 5.650 202,972 +0.19(+3.44%)
Nov 24, 2023 5.531 5.561 5.442 5.462 214,820 -0.06(-1.07%)
Nov 22, 2023 5.610 5.658 5.467 5.521 205,680 -0.01(-0.18%)
Nov 21, 2023 5.363 5.551 5.353 5.531 706,324 +0.28(+5.26%)
Nov 20, 2023 5.235 5.294 5.195 5.255 278,101 -0.04(-0.75%)
Nov 17, 2023 5.403 5.413 5.264 5.294 259,304 -0.07(-1.29%)
Nov 16, 2023 5.422 5.531 5.352 5.363 438,191 +0.00(+0.00%)
Nov 15, 2023 5.432 5.472 5.334 5.363 150,190 -0.09(-1.63%)
Nov 14, 2023 5.482 5.521 5.393 5.452 294,059 +0.18(+3.37%)
Nov 13, 2023 5.352 5.479 5.274 5.274 130,422 -0.13(-2.35%)
Nov 10, 2023 5.479 5.528 5.333 5.401 175,781 -0.14(-2.46%)
Nov 09, 2023 5.567 5.616 5.489 5.538 169,175 -0.04(-0.70%)
Nov 08, 2023 5.733 5.781 5.518 5.577 254,210 -0.17(-2.89%)
Nov 07, 2023 5.772 5.772 5.557 5.742 317,065 -0.07(-1.17%)
Nov 06, 2023 5.898 5.966 5.733 5.811 347,122 -0.06(-1.00%)
Nov 03, 2023 5.655 5.976 5.616 5.869 377,193 +0.32(+5.80%)
Nov 02, 2023 5.450 5.630 5.450 5.547 491,599 +0.11(+1.97%)
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.