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 (%)
Nov 30, 2021 6.418 6.641 6.383 6.588 47,716 +0.23(+3.65%)
Nov 29, 2021 6.490 6.490 6.338 6.356 60,270 -0.13(-2.06%)
Nov 26, 2021 6.650 6.650 6.347 6.490 100,236 -0.09(-1.36%)
Nov 24, 2021 6.481 6.610 6.445 6.579 274,198 +0.12(+1.94%)
Nov 23, 2021 6.686 6.784 6.347 6.454 119,033 -0.40(-5.86%)
Nov 22, 2021 6.945 6.990 6.677 6.856 56,262 -0.11(-1.54%)
Nov 19, 2021 7.347 7.427 6.940 6.963 149,451 -0.46(-6.25%)
Nov 18, 2021 7.498 7.476 7.427 7.427 31,005 -0.05(-0.72%)
Nov 17, 2021 7.427 7.560 7.425 7.481 41,154 +0.10(+1.32%)
Nov 16, 2021 7.578 7.622 7.374 7.383 52,200 -0.25(-3.25%)
Nov 15, 2021 7.693 7.693 7.596 7.631 36,942 -0.01(-0.12%)
Nov 12, 2021 7.613 7.647 7.507 7.640 47,080 +0.03(+0.35%)
Nov 11, 2021 7.640 7.675 7.563 7.613 69,809 +0.09(+1.18%)
Nov 10, 2021 7.666 7.525 49,762 +0.01(+0.12%)
Nov 09, 2021 7.374 7.596 7.233 7.516 89,766 +0.13(+1.80%)
Nov 08, 2021 7.206 7.427 7.112 7.383 112,184 +0.22(+3.09%)
Nov 05, 2021 6.905 7.180 6.808 7.162 48,985 +0.27(+3.98%)
Nov 04, 2021 7.011 7.038 6.834 6.887 18,899 -0.04(-0.64%)
Nov 03, 2021 6.693 6.949 6.648 6.932 58,798 +0.17(+2.49%)
Nov 02, 2021 6.764 6.781 6.670 6.764 29,268 -0.04(-0.65%)
Nov 01, 2021 6.710 6.834 6.631 6.808 49,160 +0.17(+2.53%)
Oct 29, 2021 6.861 6.861 6.604 6.640 65,018 -0.27(-3.97%)
Oct 28, 2021 7.038 7.100 6.896 6.914 27,064 -0.12(-1.76%)
Oct 27, 2021 7.011 7.109 7.029 7.038 38,988 -0.04(-0.62%)
Oct 26, 2021 7.126 7.082 56,120 -0.06(-0.87%)
Oct 25, 2021 7.180 7.188 7.091 7.144 154,018 +0.06(+0.88%)
Oct 22, 2021 6.994 7.197 6.994 7.082 410,764 +0.09(+1.27%)
Oct 21, 2021 7.082 7.082 6.887 6.994 60,016 +0.02(+0.25%)
Oct 20, 2021 6.799 7.011 6.728 6.976 39,749 +0.24(+3.55%)
Oct 19, 2021 6.817 6.834 6.684 6.737 38,975 +0.08(+1.20%)
Oct 18, 2021 6.834 6.834 6.640 6.657 40,919 -0.16(-2.34%)
Oct 15, 2021 6.834 6.914 6.719 6.817 74,415 -0.08(-1.16%)
Oct 14, 2021 7.029 7.029 6.870 6.896 37,171 +0.01(+0.13%)
Oct 13, 2021 6.684 7.062 6.684 6.887 96,460 +0.22(+3.32%)
Oct 12, 2021 6.657 6.666 6.494 6.666 36,369 +0.04(+0.67%)
Oct 11, 2021 6.578 6.648 6.578 6.622 3,029 +0.04(+0.54%)
Oct 08, 2021 6.675 6.737 6.586 6.586 70,893 +0.04(+0.68%)
Oct 07, 2021 6.702 6.702 6.489 6.542 61,815 -0.21(-3.15%)
Oct 06, 2021 6.524 6.755 6.507 6.755 48,396 +0.19(+2.97%)
Oct 05, 2021 6.374 6.560 6.330 6.560 27,340 +0.12(+1.93%)
Oct 04, 2021 6.223 6.440 6.215 6.436 123,499 +0.21(+3.41%)
Oct 01, 2021 6.046 6.223 6.020 6.223 110,608 +0.19(+3.23%)
Sep 30, 2021 5.914 6.170 5.914 6.029 122,925 +0.14(+2.41%)
Sep 29, 2021 6.020 6.029 5.878 5.887 74,019 -0.23(-3.76%)
Sep 28, 2021 6.135 6.179 6.038 6.117 85,120 -0.07(-1.14%)
Sep 27, 2021 6.170 6.303 6.073 6.188 64,977 +0.07(+1.16%)
Sep 24, 2021 6.126 6.215 6.091 6.117 104,883 -0.01(-0.14%)
Sep 23, 2021 6.392 6.392 6.108 6.126 98,011 -0.31(-4.81%)
Sep 22, 2021 6.560 6.675 6.418 6.436 88,523 -0.12(-1.76%)
Sep 21, 2021 6.498 6.622 6.409 6.551 92,185 +0.11(+1.65%)
Sep 20, 2021 6.259 6.463 6.241 6.445 73,834 +0.10(+1.53%)
Sep 17, 2021 6.392 6.401 6.268 6.347 83,471 -0.04(-0.69%)
Sep 16, 2021 6.569 6.569 6.170 6.392 90,657 -0.17(-2.56%)
Sep 15, 2021 6.409 6.569 6.409 6.560 69,224 +0.06(+0.95%)
Sep 14, 2021 6.427 6.601 6.427 6.498 56,841 +0.00(+0.00%)
Sep 13, 2021 6.153 6.569 6.153 6.498 94,475 +0.35(+5.61%)
Sep 10, 2021 6.294 6.507 6.100 6.153 73,384 -0.09(-1.42%)
Sep 09, 2021 6.321 6.321 6.107 6.241 101,756 -0.04(-0.70%)
Sep 08, 2021 6.427 6.427 6.223 6.285 57,952 -0.14(-2.20%)
Sep 07, 2021 6.560 6.648 6.392 6.427 68,517 -0.17(-2.55%)
Sep 03, 2021 6.551 6.684 6.418 6.595 79,594 +0.10(+1.50%)
Sep 02, 2021 6.569 6.644 6.489 6.498 85,208 -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.