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

Centerra Gold Inc (NY: CGAU )

6.720 -0.100 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 30, 2022 4.842 4.842 4.685 4.787 130,996 -0.07(-1.52%)
Dec 29, 2022 4.824 4.861 4.787 4.861 90,798 +0.06(+1.15%)
Dec 28, 2022 4.981 5.073 4.741 4.805 129,251 -0.27(-5.28%)
Dec 27, 2022 4.889 5.166 4.889 5.073 76,239 +0.18(+3.78%)
Dec 23, 2022 4.824 4.893 4.662 4.889 245,267 +0.10(+2.12%)
Dec 22, 2022 4.852 4.907 4.678 4.787 135,637 -0.14(-2.81%)
Dec 21, 2022 4.861 4.926 4.778 4.926 122,822 +0.12(+2.50%)
Dec 20, 2022 4.482 4.815 4.482 4.805 216,423 +0.40(+9.01%)
Dec 19, 2022 4.528 4.611 4.399 4.408 97,921 -0.12(-2.65%)
Dec 16, 2022 4.528 4.547 4.426 4.528 169,256 -0.01(-0.20%)
Dec 15, 2022 4.482 4.611 4.482 4.537 143,154 -0.13(-2.77%)
Dec 14, 2022 4.796 4.796 4.593 4.667 139,720 -0.06(-1.17%)
Dec 13, 2022 4.861 4.916 4.658 4.722 227,735 +0.12(+2.61%)
Dec 12, 2022 4.584 4.667 4.482 4.602 220,204 -0.05(-0.99%)
Dec 09, 2022 4.787 4.898 4.630 4.648 164,651 -0.10(-2.14%)
Dec 08, 2022 4.805 4.916 4.704 4.750 246,509 +0.04(+0.78%)
Dec 07, 2022 4.722 4.861 4.713 4.713 91,293 -0.01(-0.20%)
Dec 06, 2022 4.805 4.861 4.694 4.722 193,731 -0.04(-0.78%)
Dec 05, 2022 5.009 5.009 4.741 4.759 308,787 -0.24(-4.81%)
Dec 02, 2022 5.018 5.073 4.939 4.999 203,925 -0.10(-1.99%)
Dec 01, 2022 4.972 5.129 4.972 5.101 353,576 +0.18(+3.76%)
Nov 30, 2022 4.750 4.953 4.731 4.916 146,645 +0.17(+3.50%)
Nov 29, 2022 4.722 4.787 4.676 4.750 212,474 +0.10(+2.19%)
Nov 28, 2022 4.870 4.879 4.630 4.648 117,828 -0.23(-4.73%)
Nov 25, 2022 4.990 4.990 4.847 4.879 28,123 -0.11(-2.22%)
Nov 23, 2022 4.898 4.990 4.796 4.990 117,062 +0.10(+2.08%)
Nov 22, 2022 4.694 4.907 4.690 4.889 146,935 +0.25(+5.38%)
Nov 21, 2022 4.713 4.713 4.556 4.639 98,606 -0.08(-1.76%)
Nov 18, 2022 4.621 4.750 4.574 4.722 66,532 +0.03(+0.59%)
Nov 17, 2022 4.648 4.694 4.565 4.694 124,346 -0.01(-0.20%)
Nov 16, 2022 4.777 4.777 4.685 4.704 177,519 -0.05(-1.15%)
Nov 15, 2022 4.749 4.859 4.685 4.758 133,103 +0.01(+0.19%)
Nov 14, 2022 4.831 4.831 4.713 4.749 96,775 -0.08(-1.70%)
Nov 11, 2022 4.795 4.877 4.777 4.831 154,495 +0.01(+0.19%)
Nov 10, 2022 4.749 4.850 4.705 4.822 285,250 +0.29(+6.44%)
Nov 09, 2022 4.603 4.663 4.512 4.531 146,851 -0.08(-1.78%)
Nov 08, 2022 4.312 4.613 4.239 4.613 272,553 +0.35(+8.12%)
Nov 07, 2022 4.284 4.394 4.202 4.266 122,758 -0.01(-0.21%)
Nov 04, 2022 4.202 4.448 4.139 4.275 417,798 +0.21(+5.16%)
Nov 03, 2022 3.974 4.079 3.874 4.066 280,602 +0.01(+0.22%)
Nov 02, 2022 4.339 4.366 4.029 4.056 99,229 -0.26(-5.92%)
Nov 01, 2022 4.403 4.448 4.284 4.312 192,892 +0.05(+1.28%)
Oct 31, 2022 4.284 4.293 4.211 4.257 114,960 -0.06(-1.48%)
Oct 28, 2022 4.284 4.321 4.193 4.321 42,217 +0.01(+0.21%)
Oct 27, 2022 4.376 4.458 4.303 4.312 172,836 -0.05(-1.05%)
Oct 26, 2022 4.330 4.448 4.330 4.357 226,397 +0.05(+1.06%)
Oct 25, 2022 4.239 4.321 4.202 4.312 124,962 +0.11(+2.60%)
Oct 24, 2022 4.284 4.284 4.111 4.202 93,473 -0.07(-1.71%)
Oct 21, 2022 4.111 4.312 4.052 4.275 118,956 +0.22(+5.39%)
Oct 20, 2022 4.011 4.166 3.984 4.056 158,572 +0.04(+0.91%)
Oct 19, 2022 4.047 4.066 3.956 4.020 90,490 -0.09(-2.22%)
Oct 18, 2022 4.120 4.175 4.020 4.111 137,615 +0.04(+0.89%)
Oct 17, 2022 4.139 4.175 4.047 4.075 214,312 +0.07(+1.82%)
Oct 14, 2022 4.157 4.183 3.965 4.002 132,614 -0.22(-5.18%)
Oct 13, 2022 4.111 4.230 3.965 4.221 131,662 -0.02(-0.43%)
Oct 12, 2022 4.257 4.330 4.175 4.239 156,543 -0.01(-0.21%)
Oct 11, 2022 4.248 4.312 4.157 4.248 188,505 +0.05(+1.08%)
Oct 10, 2022 4.239 4.274 4.120 4.202 83,003 -0.05(-1.28%)
Oct 07, 2022 4.430 4.430 4.239 4.257 145,690 -0.23(-5.08%)
Oct 06, 2022 4.476 4.567 4.439 4.485 206,989 +0.01(+0.20%)
Oct 05, 2022 4.585 4.585 4.439 4.476 325,118 -0.17(-3.73%)
Oct 04, 2022 4.439 4.749 4.421 4.649 395,510 +0.43(+10.15%)
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.