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

Centerra Gold Inc (NY: CGAU )

6.890 -0.040 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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%)
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.