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 (%)
Apr 30, 2024 6.032 6.131 5.983 5.983 360,546 -0.22(-3.50%)
Apr 29, 2024 6.289 6.318 6.156 6.200 356,498 -0.07(-1.10%)
Apr 26, 2024 6.279 6.363 6.190 6.269 432,960 +0.07(+1.11%)
Apr 25, 2024 6.131 6.220 6.052 6.200 512,821 +0.07(+1.13%)
Apr 24, 2024 6.229 6.279 6.111 6.131 443,619 -0.12(-1.89%)
Apr 23, 2024 5.924 6.249 5.924 6.249 499,846 +0.27(+4.45%)
Apr 22, 2024 5.914 6.136 5.855 5.983 598,478 -0.12(-1.94%)
Apr 19, 2024 5.983 6.101 5.934 6.101 432,226 +0.12(+1.98%)
Apr 18, 2024 6.062 6.091 5.963 5.983 443,099 +0.01(+0.17%)
Apr 17, 2024 6.042 6.062 5.904 5.973 386,652 +0.11(+1.85%)
Apr 16, 2024 5.825 5.914 5.737 5.865 470,064 -0.05(-0.83%)
Apr 15, 2024 5.983 5.993 5.865 5.914 526,877 +0.01(+0.17%)
Apr 12, 2024 6.111 6.190 5.855 5.904 1,338,278 -0.14(-2.28%)
Apr 11, 2024 6.032 6.067 5.894 6.042 427,028 +0.06(+0.99%)
Apr 10, 2024 5.875 6.042 5.776 5.983 499,400 -0.02(-0.33%)
Apr 09, 2024 6.037 6.160 5.958 6.003 780,933 +0.06(+1.00%)
Apr 08, 2024 6.101 6.170 5.939 5.944 512,929 -0.12(-1.95%)
Apr 05, 2024 6.072 6.160 6.000 6.062 922,226 -0.01(-0.16%)
Apr 04, 2024 5.993 6.210 5.963 6.072 786,929 +0.11(+1.82%)
Apr 03, 2024 5.875 6.003 5.855 5.963 697,512 +0.08(+1.34%)
Apr 02, 2024 5.855 5.914 5.815 5.884 431,507 +0.04(+0.67%)
Apr 01, 2024 5.934 5.953 5.806 5.845 337,354 +0.02(+0.34%)
Mar 28, 2024 5.815 5.835 5.727 5.825 467,334 +0.10(+1.72%)
Mar 27, 2024 5.737 5.806 5.648 5.727 640,021 +0.05(+0.87%)
Mar 26, 2024 5.697 5.746 5.613 5.677 363,465 +0.09(+1.59%)
Mar 25, 2024 5.618 5.688 5.574 5.589 365,935 +0.01(+0.18%)
Mar 22, 2024 5.677 5.677 5.559 5.579 228,689 -0.11(-1.91%)
Mar 21, 2024 5.796 5.865 5.677 5.687 391,404 -0.01(-0.17%)
Mar 20, 2024 5.421 5.746 5.401 5.697 545,390 +0.27(+4.90%)
Mar 19, 2024 5.579 5.579 5.382 5.431 463,743 -0.15(-2.65%)
Mar 18, 2024 5.549 5.643 5.520 5.579 349,635 +0.00(+0.00%)
Mar 15, 2024 5.599 5.677 5.549 5.579 367,273 -0.01(-0.18%)
Mar 14, 2024 5.707 5.717 5.574 5.589 364,863 -0.16(-2.74%)
Mar 13, 2024 5.608 5.766 5.599 5.746 306,358 +0.17(+3.00%)
Mar 12, 2024 5.480 5.589 5.421 5.579 1,524,546 +0.02(+0.39%)
Mar 11, 2024 5.450 5.596 5.450 5.557 454,175 +0.08(+1.43%)
Mar 08, 2024 5.547 5.577 5.460 5.479 1,227,179 -0.08(-1.41%)
Mar 07, 2024 5.450 5.567 5.362 5.557 324,664 +0.19(+3.45%)
Mar 06, 2024 5.313 5.391 5.279 5.372 439,335 +0.12(+2.23%)
Mar 05, 2024 5.254 5.303 5.176 5.254 427,626 +0.06(+1.13%)
Mar 04, 2024 5.147 5.215 5.069 5.196 719,310 +0.13(+2.50%)
Mar 01, 2024 4.913 5.147 4.864 5.069 673,022 +0.17(+3.39%)
Feb 29, 2024 4.971 5.040 4.883 4.903 190,344 +0.02(+0.40%)
Feb 28, 2024 4.922 4.971 4.786 4.883 235,202 -0.09(-1.77%)
Feb 27, 2024 5.069 5.084 4.957 4.971 211,592 -0.07(-1.36%)
Feb 26, 2024 4.991 5.059 4.854 5.040 375,331 +0.06(+1.18%)
Feb 23, 2024 5.020 5.079 4.766 4.981 477,343 -0.05(-0.97%)
Feb 22, 2024 5.127 5.127 4.971 5.030 234,483 -0.08(-1.53%)
Feb 21, 2024 5.079 5.142 4.922 5.108 241,007 +0.12(+2.35%)
Feb 20, 2024 5.098 5.118 4.898 4.991 295,403 +0.01(+0.20%)
Feb 16, 2024 4.991 5.030 4.903 4.981 225,045 +0.02(+0.39%)
Feb 15, 2024 4.825 5.001 4.825 4.961 430,870 +0.18(+3.67%)
Feb 14, 2024 4.493 4.786 4.493 4.786 1,060,465 +0.36(+8.17%)
Feb 13, 2024 4.834 4.834 4.361 4.424 2,013,364 -0.56(-11.18%)
Feb 12, 2024 4.874 5.010 4.874 4.981 149,413 +0.05(+0.99%)
Feb 09, 2024 4.981 5.020 4.932 4.932 90,171 -0.04(-0.79%)
Feb 08, 2024 5.079 5.137 4.971 4.971 197,465 -0.18(-3.42%)
Feb 07, 2024 5.264 5.269 5.108 5.147 116,544 -0.10(-1.86%)
Feb 06, 2024 5.137 5.294 5.137 5.245 129,875 +0.11(+2.09%)
Feb 05, 2024 5.118 5.196 5.079 5.137 174,091 -0.09(-1.68%)
Feb 02, 2024 5.176 5.269 5.142 5.225 217,240 -0.09(-1.65%)
Feb 01, 2024 5.215 5.328 5.181 5.313 253,439 +0.18(+3.42%)
Jan 31, 2024 5.274 5.337 5.137 5.137 197,703 -0.11(-2.05%)
Jan 30, 2024 5.362 5.362 5.245 5.245 923,771 -0.07(-1.29%)
Jan 29, 2024 5.264 5.333 5.245 5.313 90,039 +0.05(+0.93%)
Jan 26, 2024 5.333 5.381 5.254 5.264 73,477 -0.11(-2.00%)
Jan 25, 2024 5.372 5.420 5.284 5.372 131,730 +0.06(+1.10%)
Jan 24, 2024 5.557 5.557 5.167 5.313 278,579 -0.15(-2.68%)
Jan 23, 2024 5.294 5.460 5.245 5.460 420,564 +0.19(+3.52%)
Jan 22, 2024 5.206 5.318 5.186 5.274 95,143 +0.02(+0.37%)
Jan 19, 2024 5.284 5.284 5.137 5.254 206,974 -0.02(-0.37%)
Jan 18, 2024 5.245 5.274 5.167 5.274 147,166 +0.09(+1.69%)
Jan 17, 2024 5.264 5.264 5.176 5.186 163,230 -0.16(-2.93%)
Jan 16, 2024 5.460 5.445 5.333 5.342 117,107 -0.18(-3.19%)
Jan 12, 2024 5.284 5.557 5.284 5.518 423,942 +0.34(+6.60%)
Jan 11, 2024 5.333 5.391 5.147 5.176 247,407 -0.16(-2.93%)
Jan 10, 2024 5.372 5.420 5.303 5.333 90,007 -0.02(-0.37%)
Jan 09, 2024 5.440 5.499 5.352 5.352 114,737 -0.07(-1.26%)
Jan 08, 2024 5.528 5.538 5.391 5.420 168,834 -0.16(-2.80%)
Jan 05, 2024 5.596 5.684 5.538 5.577 353,265 +0.01(+0.18%)
Jan 04, 2024 5.528 5.596 5.416 5.567 96,921 +0.07(+1.24%)
Jan 03, 2024 5.518 5.606 5.464 5.499 162,232 -0.18(-3.10%)
Jan 02, 2024 5.753 5.860 5.635 5.674 193,983 -0.15(-2.52%)
Dec 29, 2023 5.889 5.909 5.772 5.821 195,692 -0.13(-2.13%)
Dec 28, 2023 6.026 6.065 5.938 5.948 306,222 -0.13(-2.09%)
Dec 27, 2023 6.104 6.104 5.992 6.075 203,634 -0.01(-0.16%)
Dec 26, 2023 6.026 6.104 6.026 6.085 168,801 +0.13(+2.13%)
Dec 22, 2023 6.016 6.080 5.938 5.958 286,514 +0.05(+0.83%)
Dec 21, 2023 5.850 5.938 5.850 5.909 242,315 +0.13(+2.20%)
Dec 20, 2023 6.036 6.036 5.772 5.782 243,285 -0.20(-3.27%)
Dec 19, 2023 5.762 5.997 5.762 5.977 460,284 +0.19(+3.20%)
Dec 18, 2023 5.938 6.016 5.713 5.792 220,410 -0.10(-1.66%)
Dec 15, 2023 5.674 5.899 5.557 5.889 386,812 +0.18(+3.08%)
Dec 14, 2023 5.762 5.919 5.650 5.713 619,781 +0.00(+0.00%)
Dec 13, 2023 5.264 5.723 5.215 5.713 350,669 +0.45(+8.53%)
Dec 12, 2023 5.362 5.381 5.245 5.264 293,610 -0.09(-1.64%)
Dec 11, 2023 5.342 5.367 5.254 5.352 238,124 -0.10(-1.79%)
Dec 08, 2023 5.469 5.538 5.377 5.450 159,153 -0.12(-2.11%)
Dec 07, 2023 5.674 5.674 5.547 5.567 130,704 -0.11(-1.89%)
Dec 06, 2023 5.811 5.831 5.655 5.674 147,615 -0.06(-1.02%)
Dec 05, 2023 5.840 5.850 5.704 5.733 177,030 -0.16(-2.65%)
Dec 04, 2023 5.948 5.948 5.826 5.889 193,667 -0.15(-2.43%)
Dec 01, 2023 5.938 6.080 5.933 6.036 435,052 +0.05(+0.82%)
Nov 30, 2023 5.772 6.006 5.723 5.987 232,877 +0.23(+4.07%)
Nov 29, 2023 5.909 5.909 5.704 5.753 282,698 -0.14(-2.32%)
Nov 28, 2023 5.655 5.889 5.552 5.889 422,339 +0.30(+5.42%)
Nov 27, 2023 5.489 5.645 5.440 5.587 205,265 +0.19(+3.44%)
Nov 24, 2023 5.469 5.499 5.381 5.401 217,247 -0.06(-1.07%)
Nov 22, 2023 5.547 5.595 5.406 5.460 208,004 -0.01(-0.18%)
Nov 21, 2023 5.303 5.489 5.294 5.469 714,304 +0.27(+5.26%)
Nov 20, 2023 5.176 5.235 5.137 5.196 281,243 -0.04(-0.75%)
Nov 17, 2023 5.342 5.352 5.206 5.235 262,233 -0.07(-1.29%)
Nov 16, 2023 5.362 5.469 5.293 5.303 443,142 +0.00(+0.00%)
Nov 15, 2023 5.372 5.411 5.274 5.303 151,887 -0.09(-1.63%)
Nov 14, 2023 5.420 5.460 5.333 5.391 297,381 +0.16(+3.00%)
Nov 13, 2023 5.311 5.437 5.234 5.234 131,428 -0.13(-2.35%)
Nov 10, 2023 5.437 5.485 5.292 5.360 177,137 -0.14(-2.46%)
Nov 09, 2023 5.524 5.573 5.447 5.495 170,479 -0.04(-0.70%)
Nov 08, 2023 5.689 5.737 5.476 5.534 256,170 -0.16(-2.89%)
Nov 07, 2023 5.727 5.727 5.514 5.698 319,510 -0.07(-1.17%)
Nov 06, 2023 5.853 5.921 5.689 5.766 349,799 -0.06(-1.00%)
Nov 03, 2023 5.611 5.931 5.573 5.824 380,102 +0.32(+5.80%)
Nov 02, 2023 5.408 5.587 5.408 5.505 495,390 +0.11(+1.97%)
Nov 01, 2023 5.263 5.524 5.166 5.398 1,303,417 +0.48(+9.84%)
Oct 31, 2023 4.934 5.098 4.905 4.915 945,551 -0.10(-1.93%)
Oct 30, 2023 5.098 5.128 4.953 5.011 208,110 -0.08(-1.52%)
Oct 27, 2023 5.031 5.089 4.866 5.089 374,636 +0.10(+1.94%)
Oct 26, 2023 5.031 5.031 4.847 4.992 445,045 -0.04(-0.77%)
Oct 25, 2023 4.982 5.060 4.915 5.031 731,209 +0.05(+0.97%)
Oct 24, 2023 4.924 4.992 4.876 4.982 421,440 +0.00(+0.00%)
Oct 23, 2023 4.837 5.002 4.654 4.982 521,056 +0.15(+3.21%)
Oct 20, 2023 4.924 4.953 4.760 4.828 315,993 -0.04(-0.80%)
Oct 19, 2023 4.847 4.866 4.721 4.866 199,011 +0.08(+1.62%)
Oct 18, 2023 4.818 4.905 4.770 4.789 236,518 +0.02(+0.41%)
Oct 17, 2023 4.653 4.828 4.644 4.770 102,983 +0.08(+1.65%)
Oct 16, 2023 4.644 4.750 4.595 4.692 147,767 +0.01(+0.21%)
Oct 13, 2023 4.566 4.682 4.499 4.682 261,390 +0.30(+6.84%)
Oct 12, 2023 4.566 4.566 4.363 4.383 159,920 -0.17(-3.82%)
Oct 11, 2023 4.673 4.673 4.499 4.557 167,400 -0.01(-0.21%)
Oct 10, 2023 4.663 4.663 4.518 4.566 112,949 -0.10(-2.07%)
Oct 09, 2023 4.518 4.741 4.499 4.663 160,148 +0.19(+4.33%)
Oct 06, 2023 4.489 4.508 4.413 4.470 222,105 -0.02(-0.43%)
Oct 05, 2023 4.479 4.508 4.383 4.489 43,686 +0.03(+0.65%)
Oct 04, 2023 4.528 4.547 4.403 4.460 51,429 -0.07(-1.50%)
Oct 03, 2023 4.547 4.547 4.392 4.528 124,480 +0.00(+0.00%)
Oct 02, 2023 4.702 4.702 4.479 4.528 224,986 -0.21(-4.49%)
Sep 29, 2023 4.895 4.905 4.653 4.741 166,453 -0.05(-1.01%)
Sep 28, 2023 4.789 4.818 4.712 4.789 85,356 +0.01(+0.20%)
Sep 27, 2023 4.808 4.857 4.736 4.779 183,984 -0.06(-1.20%)
Sep 26, 2023 4.982 4.982 4.818 4.837 146,824 -0.18(-3.66%)
Sep 25, 2023 5.069 5.040 5.016 5.021 65,510 -0.10(-1.89%)
Sep 22, 2023 5.195 5.205 5.108 5.118 224,824 -0.05(-0.94%)
Sep 21, 2023 5.137 5.215 5.060 5.166 145,443 -0.07(-1.29%)
Sep 20, 2023 5.205 5.340 5.186 5.234 163,225 +0.03(+0.56%)
Sep 19, 2023 5.418 5.524 5.176 5.205 222,880 -0.22(-4.10%)
Sep 18, 2023 5.698 5.698 5.321 5.427 152,016 -0.23(-4.10%)
Sep 15, 2023 5.602 5.660 5.548 5.660 87,623 +0.14(+2.45%)
Sep 14, 2023 5.485 5.563 5.466 5.524 132,798 +0.08(+1.42%)
Sep 13, 2023 5.553 5.563 5.398 5.447 72,305 -0.12(-2.09%)
Sep 12, 2023 5.447 5.654 5.447 5.563 96,921 +0.07(+1.23%)
Sep 11, 2023 5.505 5.587 5.476 5.495 133,952 +0.04(+0.71%)
Sep 08, 2023 5.456 5.553 5.379 5.456 89,608 +0.06(+1.08%)
Sep 07, 2023 5.456 5.456 5.292 5.398 122,302 -0.07(-1.24%)
Sep 06, 2023 5.476 5.602 5.447 5.466 112,900 -0.04(-0.70%)
Sep 05, 2023 5.640 5.650 5.418 5.505 55,483 -0.19(-3.40%)
Sep 01, 2023 5.834 5.853 5.689 5.698 77,275 -0.09(-1.50%)
Aug 31, 2023 5.805 5.834 5.766 5.785 50,115 -0.02(-0.33%)
Aug 30, 2023 5.901 5.998 5.776 5.805 114,257 -0.06(-0.99%)
Aug 29, 2023 5.747 5.874 5.747 5.863 69,289 +0.11(+1.85%)
Aug 28, 2023 5.708 5.805 5.708 5.756 102,185 +0.05(+0.85%)
Aug 25, 2023 5.727 5.776 5.592 5.708 69,440 -0.02(-0.34%)
Aug 24, 2023 5.708 5.834 5.573 5.727 161,397 +0.02(+0.34%)
Aug 23, 2023 5.447 5.727 5.447 5.708 321,106 +0.32(+5.92%)
Aug 22, 2023 5.437 5.437 5.273 5.389 141,373 +0.02(+0.36%)
Aug 21, 2023 5.282 5.389 5.273 5.369 137,825 +0.09(+1.65%)
Aug 18, 2023 5.311 5.331 5.234 5.282 188,650 -0.06(-1.09%)
Aug 17, 2023 5.447 5.524 5.321 5.340 165,394 -0.13(-2.30%)
Aug 16, 2023 5.708 5.708 5.456 5.466 131,034 -0.18(-3.25%)
Aug 15, 2023 5.708 5.766 5.631 5.650 59,375 -0.14(-2.34%)
Aug 14, 2023 5.824 5.824 5.640 5.785 93,687 -0.05(-0.80%)
Aug 11, 2023 5.726 5.889 5.726 5.832 60,454 +0.11(+1.84%)
Aug 10, 2023 5.755 5.805 5.659 5.726 141,247 +0.00(+0.00%)
Aug 09, 2023 5.765 5.765 5.640 5.726 70,438 -0.03(-0.50%)
Aug 08, 2023 5.650 5.793 5.602 5.755 125,171 +0.10(+1.69%)
Aug 07, 2023 5.717 5.761 5.592 5.659 92,968 -0.11(-1.83%)
Aug 04, 2023 5.698 5.841 5.698 5.765 142,432 +0.10(+1.69%)
Aug 03, 2023 5.707 5.783 5.650 5.669 118,690 -0.04(-0.67%)
Aug 02, 2023 5.698 5.803 5.621 5.707 213,066 +0.00(+0.00%)
Aug 01, 2023 5.995 5.995 5.678 5.707 150,809 -0.40(-6.59%)
Jul 31, 2023 5.851 6.206 5.851 6.110 161,255 +0.23(+3.92%)
Jul 28, 2023 5.813 5.918 5.688 5.880 105,269 +0.15(+2.68%)
Jul 27, 2023 5.870 5.870 5.698 5.726 93,345 -0.19(-3.24%)
Jul 26, 2023 5.957 5.966 5.832 5.918 90,195 -0.04(-0.64%)
Jul 25, 2023 5.851 6.004 5.822 5.957 82,940 +0.06(+0.98%)
Jul 24, 2023 5.947 6.024 5.870 5.899 82,333 -0.11(-1.76%)
Jul 21, 2023 5.928 6.014 5.899 6.004 60,489 +0.03(+0.48%)
Jul 20, 2023 6.244 6.283 5.966 5.976 135,030 -0.30(-4.74%)
Jul 19, 2023 6.321 6.331 6.235 6.273 75,614 -0.01(-0.15%)
Jul 18, 2023 6.168 6.300 6.158 6.283 59,506 +0.12(+2.02%)
Jul 17, 2023 6.091 6.187 6.014 6.158 65,324 +0.06(+0.94%)
Jul 14, 2023 6.235 6.244 6.091 6.100 92,587 -0.10(-1.55%)
Jul 13, 2023 6.196 6.244 6.139 6.196 137,760 +0.05(+0.78%)
Jul 12, 2023 5.995 6.205 5.995 6.148 117,162 +0.22(+3.72%)
Jul 11, 2023 6.043 6.043 5.806 5.928 131,853 -0.05(-0.80%)
Jul 10, 2023 5.698 5.985 5.698 5.976 140,651 +0.23(+4.01%)
Jul 07, 2023 5.602 5.774 5.582 5.745 129,508 +0.12(+2.22%)
Jul 06, 2023 5.765 5.774 5.563 5.621 139,910 -0.16(-2.82%)
Jul 05, 2023 5.755 5.899 5.736 5.784 329,204 -0.10(-1.63%)
Jul 03, 2023 5.813 5.937 5.779 5.880 65,587 +0.12(+2.17%)
Jun 30, 2023 5.640 5.779 5.611 5.755 95,077 +0.15(+2.74%)
Jun 29, 2023 5.439 5.611 5.420 5.602 184,659 +0.09(+1.57%)
Jun 28, 2023 5.534 5.573 5.477 5.515 107,295 -0.06(-1.03%)
Jun 27, 2023 5.630 5.669 5.525 5.573 109,482 -0.05(-0.85%)
Jun 26, 2023 5.659 5.659 5.544 5.621 99,509 +0.04(+0.69%)
Jun 23, 2023 5.688 5.688 5.563 5.582 65,213 -0.06(-1.02%)
Jun 22, 2023 5.650 5.698 5.573 5.640 110,198 -0.12(-2.00%)
Jun 21, 2023 5.784 5.822 5.688 5.755 156,354 -0.05(-0.83%)
Jun 20, 2023 5.899 5.899 5.774 5.803 148,459 -0.12(-2.10%)
Jun 16, 2023 5.822 5.995 5.822 5.928 682,370 +0.12(+2.15%)
Jun 15, 2023 5.630 5.856 5.582 5.803 106,549 -0.77(-11.67%)
May 08, 2023 6.550 6.617 6.484 6.569 110,088 +0.04(+0.58%)
May 05, 2023 6.370 6.550 6.284 6.531 144,527 +0.08(+1.18%)
May 04, 2023 6.427 6.588 6.422 6.455 183,232 +0.05(+0.74%)
May 03, 2023 6.455 6.522 6.379 6.408 170,879 -0.10(-1.46%)
May 02, 2023 6.389 6.579 6.331 6.503 198,264 +0.15(+2.40%)
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.