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

Centerra Gold Inc (NY: CGAU )

6.670 -0.470 (-6.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 6.356 6.577 6.321 6.524 48,184 +0.23(+3.65%)
Nov 29, 2021 6.427 6.427 6.276 6.294 60,861 -0.13(-2.06%)
Nov 26, 2021 6.586 6.586 6.285 6.427 101,218 -0.09(-1.36%)
Nov 24, 2021 6.418 6.546 6.383 6.515 276,886 +0.12(+1.94%)
Nov 23, 2021 6.621 6.718 6.285 6.391 120,200 -0.40(-5.86%)
Nov 22, 2021 6.878 6.922 6.612 6.789 56,814 -0.11(-1.54%)
Nov 19, 2021 7.275 7.355 6.873 6.895 150,916 -0.46(-6.25%)
Nov 18, 2021 7.426 7.404 7.355 7.355 31,309 -0.05(-0.72%)
Nov 17, 2021 7.355 7.487 7.353 7.408 41,557 +0.10(+1.32%)
Nov 16, 2021 7.504 7.548 7.303 7.312 52,712 -0.25(-3.25%)
Nov 15, 2021 7.618 7.618 7.522 7.557 37,304 -0.01(-0.12%)
Nov 12, 2021 7.539 7.573 7.434 7.566 47,541 +0.03(+0.35%)
Nov 11, 2021 7.566 7.601 7.490 7.539 70,494 +0.09(+1.18%)
Nov 10, 2021 7.592 7.452 50,250 +0.01(+0.12%)
Nov 09, 2021 7.303 7.522 7.162 7.443 90,646 +0.13(+1.80%)
Nov 08, 2021 7.136 7.355 7.043 7.312 113,284 +0.22(+3.09%)
Nov 05, 2021 6.838 7.110 6.742 7.092 49,466 +0.27(+3.98%)
Nov 04, 2021 6.943 6.970 6.768 6.821 19,084 -0.04(-0.64%)
Nov 03, 2021 6.628 6.882 6.584 6.864 59,375 +0.17(+2.49%)
Nov 02, 2021 6.698 6.715 6.605 6.698 29,555 -0.04(-0.65%)
Nov 01, 2021 6.645 6.768 6.566 6.742 49,642 +0.17(+2.53%)
Oct 29, 2021 6.794 6.794 6.540 6.575 65,655 -0.27(-3.97%)
Oct 28, 2021 6.970 7.031 6.829 6.847 27,330 -0.12(-1.76%)
Oct 27, 2021 6.943 7.040 6.961 6.970 39,371 -0.04(-0.62%)
Oct 26, 2021 7.057 7.013 56,670 -0.06(-0.87%)
Oct 25, 2021 7.110 7.119 7.022 7.075 155,528 +0.06(+0.88%)
Oct 22, 2021 6.926 7.127 6.926 7.013 414,791 +0.09(+1.27%)
Oct 21, 2021 7.013 7.013 6.821 6.926 60,604 +0.02(+0.25%)
Oct 20, 2021 6.733 6.943 6.663 6.908 40,138 +0.24(+3.55%)
Oct 19, 2021 6.750 6.768 6.619 6.672 39,357 +0.08(+1.20%)
Oct 18, 2021 6.768 6.768 6.575 6.593 41,320 -0.16(-2.34%)
Oct 15, 2021 6.768 6.847 6.654 6.750 75,144 -0.08(-1.16%)
Oct 14, 2021 6.961 6.961 6.803 6.829 37,535 +0.01(+0.13%)
Oct 13, 2021 6.619 6.994 6.619 6.821 97,405 +0.22(+3.32%)
Oct 12, 2021 6.593 6.601 6.430 6.601 36,725 +0.04(+0.67%)
Oct 11, 2021 6.514 6.584 6.514 6.558 3,059 +0.04(+0.54%)
Oct 08, 2021 6.610 6.672 6.523 6.523 71,588 +0.04(+0.68%)
Oct 07, 2021 6.636 6.636 6.426 6.479 62,421 -0.21(-3.15%)
Oct 06, 2021 6.461 6.689 6.444 6.689 48,870 +0.19(+2.97%)
Oct 05, 2021 6.312 6.496 6.268 6.496 27,608 +0.12(+1.93%)
Oct 04, 2021 6.163 6.378 6.154 6.373 124,710 +0.21(+3.41%)
Oct 01, 2021 5.988 6.163 5.961 6.163 111,692 +0.19(+3.23%)
Sep 30, 2021 5.856 6.110 5.856 5.970 124,130 +0.14(+2.41%)
Sep 29, 2021 5.961 5.970 5.821 5.830 74,745 -0.23(-3.76%)
Sep 28, 2021 6.075 6.119 5.979 6.058 85,954 -0.07(-1.14%)
Sep 27, 2021 6.110 6.242 6.014 6.128 65,614 +0.07(+1.16%)
Sep 24, 2021 6.067 6.154 6.032 6.058 105,911 -0.01(-0.14%)
Sep 23, 2021 6.330 6.330 6.049 6.067 98,972 -0.31(-4.81%)
Sep 22, 2021 6.496 6.610 6.356 6.373 89,391 -0.11(-1.76%)
Sep 21, 2021 6.435 6.558 6.347 6.487 93,089 +0.11(+1.65%)
Sep 20, 2021 6.198 6.400 6.181 6.382 74,558 +0.10(+1.53%)
Sep 17, 2021 6.330 6.338 6.207 6.286 84,289 -0.04(-0.69%)
Sep 16, 2021 6.505 6.505 6.110 6.330 91,546 -0.17(-2.56%)
Sep 15, 2021 6.347 6.505 6.347 6.496 69,903 +0.06(+0.95%)
Sep 14, 2021 6.365 6.536 6.365 6.435 57,398 +0.00(+0.00%)
Sep 13, 2021 6.093 6.505 6.093 6.435 95,401 +0.34(+5.61%)
Sep 10, 2021 6.233 6.444 6.041 6.093 74,104 -0.09(-1.42%)
Sep 09, 2021 6.260 6.260 6.048 6.181 102,754 -0.04(-0.70%)
Sep 08, 2021 6.365 6.365 6.163 6.224 58,520 -0.14(-2.20%)
Sep 07, 2021 6.496 6.584 6.330 6.365 69,189 -0.17(-2.55%)
Sep 03, 2021 6.487 6.619 6.356 6.531 80,374 +0.10(+1.50%)
Sep 02, 2021 6.505 6.579 6.426 6.435 86,043 -0.10(-1.48%)
Sep 01, 2021 6.619 6.619 6.470 6.531 28,972 -0.01(-0.13%)
Aug 31, 2021 6.645 6.645 6.505 6.540 64,371 -0.04(-0.67%)
Aug 30, 2021 6.891 6.891 6.584 6.584 66,603 -0.25(-3.72%)
Aug 27, 2021 6.523 6.908 6.435 6.838 89,617 +0.36(+5.55%)
Aug 26, 2021 6.575 6.575 6.470 6.479 48,860 -0.11(-1.60%)
Aug 25, 2021 6.470 6.584 6.444 6.584 11,391 +0.04(+0.67%)
Aug 24, 2021 6.531 6.575 6.417 6.540 75,704 +0.07(+1.08%)
Aug 23, 2021 6.114 6.539 6.114 6.470 121,023 +0.46(+7.66%)
Aug 20, 2021 5.879 6.070 5.871 6.010 72,999 +0.14(+2.37%)
Aug 19, 2021 6.010 6.027 5.826 5.871 171,313 -0.21(-3.43%)
Aug 18, 2021 6.218 6.218 6.018 6.079 119,787 -0.20(-3.18%)
Aug 17, 2021 6.374 6.374 6.228 6.279 50,747 -0.15(-2.30%)
Aug 16, 2021 6.470 6.565 6.383 6.426 71,044 -0.02(-0.27%)
Aug 13, 2021 6.392 6.505 6.366 6.444 84,700 +0.05(+0.82%)
Aug 12, 2021 6.696 6.696 6.279 6.392 97,305 -0.23(-3.41%)
Aug 11, 2021 6.418 6.843 6.418 6.618 79,290 +0.32(+5.10%)
Aug 10, 2021 6.305 6.444 6.199 6.296 140,734 -0.10(-1.49%)
Aug 09, 2021 6.357 6.418 6.261 6.392 73,002 -0.13(-2.00%)
Aug 06, 2021 6.513 6.574 6.418 6.522 72,207 -0.13(-1.96%)
Aug 05, 2021 6.948 6.965 6.652 6.652 61,629 -0.38(-5.43%)
Aug 04, 2021 7.017 7.165 6.974 7.034 162,040 +0.11(+1.63%)
Aug 03, 2021 6.904 7.000 6.895 6.921 29,743 +0.08(+1.14%)
Aug 02, 2021 7.043 7.062 6.835 6.843 23,257 -0.14(-1.99%)
Jul 30, 2021 6.817 6.991 6.748 6.982 46,727 +0.17(+2.42%)
Jul 29, 2021 6.878 6.913 6.783 6.817 54,497 +0.06(+0.90%)
Jul 28, 2021 6.774 6.774 6.600 6.756 27,479 +0.05(+0.78%)
Jul 27, 2021 6.644 6.704 6.583 6.704 27,829 +0.07(+1.05%)
Jul 26, 2021 6.531 6.687 6.531 6.635 51,472 +0.14(+2.14%)
Jul 23, 2021 6.531 6.539 6.435 6.496 54,320 -0.03(-0.53%)
Jul 22, 2021 6.661 6.687 6.453 6.531 16,368 -0.06(-0.92%)
Jul 21, 2021 6.426 6.678 6.418 6.591 50,250 +0.15(+2.29%)
Jul 20, 2021 6.322 6.557 6.322 6.444 39,074 +0.14(+2.20%)
Jul 19, 2021 6.209 6.374 6.201 6.305 47,438 -0.04(-0.68%)
Jul 16, 2021 6.444 6.531 6.296 6.348 131,439 -0.15(-2.27%)
Jul 15, 2021 6.644 6.644 6.461 6.496 211,421 -0.10(-1.45%)
Jul 14, 2021 6.444 6.631 6.444 6.591 25,666 +0.23(+3.69%)
Jul 13, 2021 6.366 6.461 6.288 6.357 33,941 -0.05(-0.81%)
Jul 12, 2021 6.652 6.652 6.374 6.409 127,165 -0.23(-3.53%)
Jul 09, 2021 6.444 6.704 6.444 6.644 40,853 +0.24(+3.80%)
Jul 08, 2021 6.756 6.756 6.383 6.400 216,910 -0.30(-4.53%)
Jul 07, 2021 6.817 6.817 6.652 6.704 129,084 -0.12(-1.78%)
Jul 06, 2021 6.774 7.060 6.730 6.826 80,370 +0.06(+0.90%)
Jul 02, 2021 6.730 6.861 6.687 6.765 109,607 +0.03(+0.39%)
Jul 01, 2021 6.531 6.809 6.531 6.739 40,745 +0.11(+1.70%)
Jun 30, 2021 6.696 6.704 6.548 6.626 94,990 -0.05(-0.78%)
Jun 29, 2021 6.861 6.861 6.644 6.678 154,809 -0.18(-2.66%)
Jun 28, 2021 6.895 6.930 6.826 6.861 34,644 -0.03(-0.50%)
Jun 25, 2021 6.835 6.921 6.817 6.895 46,077 +0.03(+0.51%)
Jun 24, 2021 6.982 6.982 6.807 6.861 118,265 -0.06(-0.88%)
Jun 23, 2021 7.095 7.095 6.861 6.921 71,737 -0.03(-0.50%)
Jun 22, 2021 6.939 6.974 6.826 6.956 71,943 +0.09(+1.26%)
Jun 21, 2021 6.704 6.930 6.661 6.869 94,053 +0.17(+2.46%)
Jun 18, 2021 6.913 6.952 6.678 6.704 258,144 -0.20(-2.89%)
Jun 17, 2021 6.913 6.921 6.670 6.904 103,260 -0.08(-1.12%)
Jun 16, 2021 7.087 7.182 6.939 6.982 103,694 -0.10(-1.35%)
Jun 15, 2021 7.087 7.139 6.956 7.078 62,367 -0.03(-0.37%)
Jun 14, 2021 7.260 7.260 7.000 7.104 146,131 -0.13(-1.80%)
Jun 11, 2021 7.312 7.330 7.104 7.234 318,861 -0.03(-0.48%)
Jun 10, 2021 7.095 7.269 6.956 7.269 112,070 +0.15(+2.07%)
Jun 09, 2021 7.008 7.165 7.000 7.121 50,211 +0.18(+2.63%)
Jun 08, 2021 6.965 7.043 6.913 6.939 114,592 -0.09(-1.24%)
Jun 07, 2021 6.869 7.026 6.869 7.026 48,956 +0.10(+1.38%)
Jun 04, 2021 6.904 7.008 6.891 6.930 82,199 +0.03(+0.50%)
Jun 03, 2021 6.948 6.991 6.756 6.895 123,203 -0.21(-2.93%)
Jun 02, 2021 7.165 7.208 7.043 7.104 74,993 -0.09(-1.21%)
Jun 01, 2021 7.069 7.191 7.017 7.191 166,599 +0.16(+2.22%)
May 28, 2021 6.930 7.078 6.887 7.034 101,900 +0.10(+1.50%)
May 27, 2021 6.835 6.948 6.765 6.930 96,503 +0.12(+1.79%)
May 26, 2021 6.765 6.921 6.748 6.809 58,912 +0.10(+1.42%)
May 25, 2021 6.946 6.946 6.704 6.713 108,681 -0.27(-3.83%)
May 24, 2021 7.075 7.083 6.959 6.981 170,473 -0.07(-0.98%)
May 21, 2021 6.765 7.075 6.765 7.050 197,423 +0.31(+4.61%)
May 20, 2021 6.575 6.739 6.566 6.739 157,680 +0.12(+1.83%)
May 19, 2021 6.566 6.810 6.540 6.618 371,335 -0.06(-0.90%)
May 18, 2021 6.333 6.843 6.333 6.679 184,263 +0.47(+7.65%)
May 17, 2021 5.824 6.460 5.824 6.204 320,420 +0.03(+0.56%)
May 14, 2021 6.368 6.420 5.980 6.169 407,839 -0.21(-3.25%)
May 13, 2021 6.428 6.601 6.342 6.377 84,968 -0.10(-1.60%)
May 12, 2021 6.558 6.868 6.402 6.480 193,130 -0.13(-2.04%)
May 11, 2021 6.040 6.711 5.937 6.615 372,880 +0.66(+11.10%)
May 10, 2021 5.997 6.144 5.867 5.954 491,809 -0.02(-0.29%)
May 07, 2021 6.342 6.437 5.859 5.971 1,083,285 -2.54(-29.82%)
May 06, 2021 8.232 8.655 8.232 8.508 100,955 +0.38(+4.67%)
May 05, 2021 8.145 8.189 8.007 8.128 61,358 -0.02(-0.21%)
May 04, 2021 8.361 8.387 8.102 8.145 53,706 -0.18(-2.18%)
May 03, 2021 8.094 8.353 8.085 8.327 47,060 +0.40(+5.01%)
Apr 30, 2021 7.964 8.016 7.904 7.930 23,294 -0.08(-0.97%)
Apr 29, 2021 8.007 8.154 7.895 8.007 57,790 -0.06(-0.75%)
Apr 28, 2021 7.835 8.145 7.819 8.068 69,172 +0.13(+1.63%)
Apr 27, 2021 7.999 8.102 7.921 7.938 71,214 -0.11(-1.39%)
Apr 26, 2021 8.128 8.128 7.947 8.051 63,441 -0.03(-0.43%)
Apr 23, 2021 8.133 8.133 7.990 8.085 16,688 +0.03(+0.32%)
Apr 22, 2021 8.171 8.266 7.990 8.059 71,473 -0.28(-3.31%)
Apr 21, 2021 7.938 8.370 7.895 8.335 100,319 +0.34(+4.21%)
Apr 20, 2021 8.111 8.128 7.964 7.999 20,648 -0.07(-0.86%)
Apr 19, 2021 8.154 8.202 8.050 8.068 48,590 -0.15(-1.79%)
Apr 16, 2021 8.361 8.413 8.163 8.214 65,479 +0.10(+1.28%)
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.