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

Centerra Gold Inc (NY: CGAU )

7.420 -0.370 (-4.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 4.933 4.933 4.773 4.876 128,600 -0.08(-1.52%)
Dec 29, 2022 4.914 4.951 4.876 4.951 89,138 +0.06(+1.15%)
Dec 28, 2022 5.074 5.168 4.829 4.895 126,886 -0.27(-5.28%)
Dec 27, 2022 4.980 5.262 4.980 5.168 74,845 +0.19(+3.78%)
Dec 23, 2022 4.914 4.984 4.749 4.980 240,781 +0.10(+2.12%)
Dec 22, 2022 4.942 4.998 4.765 4.876 133,156 -0.14(-2.81%)
Dec 21, 2022 4.951 5.017 4.867 5.017 120,575 +0.12(+2.50%)
Dec 20, 2022 4.565 4.904 4.565 4.895 212,464 +0.40(+9.01%)
Dec 19, 2022 4.612 4.697 4.481 4.490 96,130 -0.12(-2.65%)
Dec 16, 2022 4.612 4.631 4.509 4.612 166,160 -0.01(-0.20%)
Dec 15, 2022 4.565 4.697 4.565 4.622 140,535 -0.13(-2.77%)
Dec 14, 2022 4.885 4.885 4.678 4.754 137,164 -0.06(-1.17%)
Dec 13, 2022 4.951 5.008 4.744 4.810 223,569 +0.12(+2.61%)
Dec 12, 2022 4.669 4.754 4.565 4.688 216,176 -0.05(-0.99%)
Dec 09, 2022 4.876 4.989 4.716 4.735 161,639 -0.10(-2.14%)
Dec 08, 2022 4.895 5.008 4.791 4.838 241,999 +0.04(+0.78%)
Dec 07, 2022 4.810 4.951 4.801 4.801 89,623 -0.01(-0.20%)
Dec 06, 2022 4.895 4.951 4.782 4.810 190,187 -0.04(-0.78%)
Dec 05, 2022 5.102 5.102 4.829 4.848 303,139 -0.24(-4.81%)
Dec 02, 2022 5.111 5.168 5.031 5.093 200,195 -0.10(-1.99%)
Dec 01, 2022 5.064 5.224 5.064 5.196 347,108 +0.19(+3.76%)
Nov 30, 2022 4.838 5.046 4.820 5.008 143,962 +0.17(+3.50%)
Nov 29, 2022 4.810 4.876 4.763 4.838 208,587 +0.10(+2.19%)
Nov 28, 2022 4.961 4.970 4.716 4.735 115,672 -0.24(-4.74%)
Nov 25, 2022 5.083 5.083 4.937 4.970 27,608 -0.11(-2.22%)
Nov 23, 2022 4.989 5.083 4.885 5.083 114,920 +0.10(+2.08%)
Nov 22, 2022 4.782 4.998 4.777 4.980 144,247 +0.25(+5.38%)
Nov 21, 2022 4.801 4.801 4.641 4.725 96,802 -0.08(-1.76%)
Nov 18, 2022 4.707 4.838 4.660 4.810 65,315 +0.03(+0.59%)
Nov 17, 2022 4.735 4.782 4.650 4.782 122,072 -0.03(-0.53%)
Nov 16, 2022 4.882 4.882 4.789 4.807 173,692 -0.06(-1.15%)
Nov 15, 2022 4.854 4.966 4.789 4.863 130,233 +0.01(+0.19%)
Nov 14, 2022 4.938 4.938 4.817 4.854 94,689 -0.08(-1.70%)
Nov 11, 2022 4.901 4.984 4.882 4.938 151,164 +0.01(+0.19%)
Nov 10, 2022 4.854 4.956 4.809 4.928 279,100 +0.30(+6.44%)
Nov 09, 2022 4.705 4.765 4.612 4.630 143,685 -0.08(-1.78%)
Nov 08, 2022 4.407 4.714 4.332 4.714 266,677 +0.35(+8.12%)
Nov 07, 2022 4.379 4.491 4.295 4.360 120,111 -0.01(-0.21%)
Nov 04, 2022 4.295 4.546 4.230 4.369 408,790 +0.21(+5.16%)
Nov 03, 2022 4.062 4.169 3.960 4.155 274,552 +0.01(+0.22%)
Nov 02, 2022 4.435 4.463 4.118 4.146 97,090 -0.26(-5.92%)
Nov 01, 2022 4.500 4.546 4.379 4.407 188,733 +0.06(+1.28%)
Oct 31, 2022 4.379 4.388 4.304 4.351 112,482 -0.07(-1.48%)
Oct 28, 2022 4.379 4.416 4.286 4.416 41,306 +0.01(+0.21%)
Oct 27, 2022 4.472 4.556 4.397 4.407 169,110 -0.05(-1.05%)
Oct 26, 2022 4.425 4.546 4.425 4.453 221,516 +0.05(+1.06%)
Oct 25, 2022 4.332 4.416 4.295 4.407 122,268 +0.11(+2.60%)
Oct 24, 2022 4.379 4.379 4.202 4.295 91,458 -0.07(-1.71%)
Oct 21, 2022 4.202 4.407 4.141 4.369 116,391 +0.22(+5.39%)
Oct 20, 2022 4.099 4.258 4.071 4.146 155,153 +0.04(+0.91%)
Oct 19, 2022 4.137 4.155 4.043 4.109 88,539 -0.09(-2.22%)
Oct 18, 2022 4.211 4.267 4.109 4.202 134,648 +0.04(+0.89%)
Oct 17, 2022 4.230 4.267 4.137 4.165 209,691 +0.07(+1.82%)
Oct 14, 2022 4.248 4.275 4.053 4.090 129,755 -0.22(-5.18%)
Oct 13, 2022 4.202 4.323 4.053 4.314 128,824 -0.02(-0.43%)
Oct 12, 2022 4.351 4.425 4.267 4.332 153,168 -0.01(-0.21%)
Oct 11, 2022 4.342 4.407 4.248 4.342 184,441 +0.05(+1.08%)
Oct 10, 2022 4.332 4.369 4.211 4.295 81,214 -0.06(-1.28%)
Oct 07, 2022 4.528 4.528 4.332 4.351 142,549 -0.23(-5.08%)
Oct 06, 2022 4.574 4.668 4.537 4.584 202,527 +0.01(+0.20%)
Oct 05, 2022 4.686 4.686 4.537 4.574 318,109 -0.18(-3.73%)
Oct 04, 2022 4.537 4.854 4.519 4.751 386,983 +0.44(+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.