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 28, 2023 6.617 6.617 6.417 6.427 166,106 -0.21(-3.16%)
Apr 27, 2023 6.741 6.741 6.569 6.636 140,213 -0.10(-1.41%)
Apr 26, 2023 6.760 6.884 6.655 6.731 197,896 -0.04(-0.56%)
Apr 25, 2023 6.788 6.798 6.655 6.769 186,487 -0.01(-0.14%)
Apr 24, 2023 6.741 6.817 6.636 6.779 238,913 +0.04(+0.56%)
Apr 21, 2023 6.874 6.874 6.659 6.741 137,740 -0.15(-2.21%)
Apr 20, 2023 6.836 7.074 6.779 6.893 211,114 +0.07(+0.98%)
Apr 19, 2023 6.979 6.979 6.779 6.827 337,289 -0.25(-3.50%)
Apr 18, 2023 6.941 7.103 6.907 7.074 175,538 +0.15(+2.20%)
Apr 17, 2023 7.169 7.169 6.846 6.922 265,728 -0.32(-4.47%)
Apr 14, 2023 7.245 7.274 7.055 7.245 269,711 -0.06(-0.78%)
Apr 13, 2023 7.245 7.341 7.150 7.303 200,538 +0.19(+2.68%)
Apr 12, 2023 7.036 7.150 6.865 7.112 395,255 +0.20(+2.89%)
Apr 11, 2023 6.646 7.007 6.636 6.912 508,580 +0.35(+5.37%)
Apr 10, 2023 6.550 6.560 6.370 6.560 200,433 -0.04(-0.58%)
Apr 06, 2023 6.522 6.655 6.379 6.598 142,197 +0.08(+1.17%)
Apr 05, 2023 6.560 6.646 6.417 6.522 143,006 +0.05(+0.74%)
Apr 04, 2023 6.265 6.569 6.208 6.474 345,079 +0.20(+3.19%)
Apr 03, 2023 6.198 6.303 6.127 6.274 201,419 +0.11(+1.85%)
Mar 31, 2023 6.284 6.284 6.055 6.160 332,694 -0.11(-1.82%)
Mar 30, 2023 6.255 6.274 6.170 6.274 105,085 +0.08(+1.23%)
Mar 29, 2023 6.198 6.312 6.141 6.198 130,319 -0.06(-0.91%)
Mar 28, 2023 6.084 6.265 6.046 6.255 231,766 +0.18(+2.98%)
Mar 27, 2023 5.951 6.112 5.922 6.074 201,885 +0.02(+0.31%)
Mar 24, 2023 5.998 6.055 5.855 6.055 150,648 +0.06(+0.95%)
Mar 23, 2023 5.951 6.074 5.922 5.998 111,838 +0.06(+0.96%)
Mar 22, 2023 5.808 6.055 5.722 5.941 148,405 +0.16(+2.80%)
Mar 21, 2023 5.960 6.017 5.684 5.779 229,594 -0.28(-4.56%)
Mar 20, 2023 6.093 6.146 5.989 6.055 146,829 +0.00(+0.00%)
Mar 17, 2023 5.884 6.160 5.808 6.055 342,425 +0.26(+4.43%)
Mar 16, 2023 5.893 5.893 5.598 5.798 192,973 -0.04(-0.65%)
Mar 15, 2023 6.036 6.089 5.723 5.836 301,795 -0.21(-3.46%)
Mar 14, 2023 5.979 6.054 5.874 6.046 164,177 +0.09(+1.44%)
Mar 13, 2023 5.874 6.151 5.874 5.960 384,747 +0.32(+5.76%)
Mar 10, 2023 5.550 5.796 5.550 5.635 166,833 +0.07(+1.19%)
Mar 09, 2023 5.702 5.796 5.560 5.569 102,209 -0.13(-2.32%)
Mar 08, 2023 5.522 5.834 5.522 5.702 246,664 +0.12(+2.20%)
Mar 07, 2023 5.900 5.900 5.324 5.579 292,010 -0.39(-6.49%)
Mar 06, 2023 6.183 6.183 5.904 5.966 176,651 -0.22(-3.51%)
Mar 03, 2023 6.202 6.240 6.098 6.183 108,629 +0.03(+0.46%)
Mar 02, 2023 6.136 6.188 6.032 6.155 273,852 -0.02(-0.31%)
Mar 01, 2023 6.070 6.296 6.070 6.173 695,864 +0.20(+3.32%)
Feb 28, 2023 5.966 6.013 5.805 5.975 361,221 +0.02(+0.32%)
Feb 27, 2023 5.786 6.022 5.786 5.956 172,130 +0.23(+3.95%)
Feb 24, 2023 5.739 5.758 5.579 5.730 304,952 -0.06(-0.98%)
Feb 23, 2023 5.730 5.834 5.711 5.786 152,594 +0.06(+0.99%)
Feb 22, 2023 5.777 5.796 5.645 5.730 370,270 -0.01(-0.16%)
Feb 21, 2023 5.900 5.919 5.739 5.739 122,010 -0.15(-2.56%)
Feb 17, 2023 5.824 5.928 5.702 5.890 135,214 +0.00(+0.00%)
Feb 16, 2023 5.919 5.956 5.853 5.890 56,439 -0.06(-0.95%)
Feb 15, 2023 6.098 6.107 5.928 5.947 153,307 -0.20(-3.23%)
Feb 14, 2023 6.098 6.216 5.980 6.145 91,533 +0.05(+0.77%)
Feb 13, 2023 5.919 6.164 5.919 6.098 96,781 +0.04(+0.62%)
Feb 10, 2023 6.126 6.258 5.942 6.060 152,281 -0.08(-1.38%)
Feb 09, 2023 6.372 6.409 6.107 6.145 228,272 -0.14(-2.25%)
Feb 08, 2023 6.325 6.325 6.197 6.287 70,170 -0.03(-0.45%)
Feb 07, 2023 6.136 6.339 6.089 6.315 132,414 +0.23(+3.72%)
Feb 06, 2023 6.060 6.107 5.956 6.089 111,863 -0.03(-0.46%)
Feb 03, 2023 6.183 6.183 6.041 6.117 261,866 -0.20(-3.14%)
Feb 02, 2023 6.428 6.447 6.249 6.315 106,931 -0.08(-1.33%)
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.