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 UNCHANGED
Streaming Delayed 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 (%)
May 08, 2023 6.433 6.499 6.368 6.452 112,091 +0.04(+0.58%)
May 05, 2023 6.256 6.433 6.171 6.415 147,158 +0.07(+1.18%)
May 04, 2023 6.312 6.471 6.307 6.340 186,567 +0.05(+0.74%)
May 03, 2023 6.340 6.405 6.265 6.293 173,989 -0.09(-1.46%)
May 02, 2023 6.274 6.461 6.218 6.387 201,873 +0.15(+2.40%)
May 01, 2023 6.387 6.480 6.218 6.237 132,338 -0.07(-1.19%)
Apr 28, 2023 6.499 6.499 6.302 6.312 169,130 -0.21(-3.16%)
Apr 27, 2023 6.620 6.620 6.452 6.517 142,765 -0.09(-1.41%)
Apr 26, 2023 6.639 6.761 6.536 6.611 201,498 -0.04(-0.56%)
Apr 25, 2023 6.667 6.676 6.536 6.648 189,881 -0.01(-0.14%)
Apr 24, 2023 6.620 6.695 6.517 6.658 243,262 +0.04(+0.56%)
Apr 21, 2023 6.751 6.751 6.540 6.620 140,248 -0.15(-2.21%)
Apr 20, 2023 6.714 6.948 6.658 6.770 214,957 +0.07(+0.98%)
Apr 19, 2023 6.854 6.854 6.658 6.704 343,429 -0.24(-3.50%)
Apr 18, 2023 6.817 6.976 6.784 6.948 178,733 +0.15(+2.20%)
Apr 17, 2023 7.041 7.041 6.723 6.798 270,565 -0.32(-4.47%)
Apr 14, 2023 7.116 7.144 6.929 7.116 274,620 -0.06(-0.78%)
Apr 13, 2023 7.116 7.209 7.022 7.172 204,188 +0.19(+2.68%)
Apr 12, 2023 6.910 7.022 6.742 6.985 402,450 +0.20(+2.89%)
Apr 11, 2023 6.527 6.882 6.517 6.789 517,838 +0.35(+5.37%)
Apr 10, 2023 6.433 6.443 6.256 6.443 204,081 -0.04(-0.58%)
Apr 06, 2023 6.405 6.536 6.265 6.480 144,785 +0.07(+1.17%)
Apr 05, 2023 6.443 6.527 6.302 6.405 145,609 +0.05(+0.74%)
Apr 04, 2023 6.153 6.452 6.097 6.358 351,361 +0.20(+3.19%)
Apr 03, 2023 6.087 6.190 6.017 6.162 205,085 +0.11(+1.85%)
Mar 31, 2023 6.171 6.171 5.947 6.050 338,750 -0.11(-1.82%)
Mar 30, 2023 6.143 6.162 6.059 6.162 106,998 +0.07(+1.23%)
Mar 29, 2023 6.087 6.200 6.031 6.087 132,691 -0.06(-0.91%)
Mar 28, 2023 5.975 6.153 5.938 6.143 235,985 +0.18(+2.98%)
Mar 27, 2023 5.844 6.003 5.816 5.966 205,560 +0.02(+0.31%)
Mar 24, 2023 5.891 5.947 5.751 5.947 153,390 +0.06(+0.95%)
Mar 23, 2023 5.844 5.966 5.816 5.891 113,874 +0.06(+0.96%)
Mar 22, 2023 5.704 5.947 5.620 5.835 151,107 +0.16(+2.80%)
Mar 21, 2023 5.854 5.910 5.582 5.676 233,773 -0.27(-4.56%)
Mar 20, 2023 5.984 6.036 5.882 5.947 149,501 +0.00(+0.00%)
Mar 17, 2023 5.779 6.050 5.704 5.947 348,658 +0.25(+4.43%)
Mar 16, 2023 5.788 5.788 5.498 5.695 196,486 -0.04(-0.65%)
Mar 15, 2023 5.928 5.980 5.621 5.732 307,288 -0.21(-3.46%)
Mar 14, 2023 5.872 5.946 5.769 5.938 167,165 +0.08(+1.44%)
Mar 13, 2023 5.769 6.041 5.769 5.854 391,750 +0.34(+6.10%)
Mar 10, 2023 5.434 5.674 5.434 5.517 170,417 +0.06(+1.19%)
Mar 09, 2023 5.582 5.674 5.443 5.452 104,405 -0.13(-2.32%)
Mar 08, 2023 5.406 5.711 5.406 5.582 251,962 +0.12(+2.20%)
Mar 07, 2023 5.776 5.776 5.212 5.461 298,283 -0.38(-6.49%)
Mar 06, 2023 6.053 6.053 5.780 5.840 180,446 -0.21(-3.51%)
Mar 03, 2023 6.071 6.108 5.970 6.053 110,963 +0.03(+0.46%)
Mar 02, 2023 6.007 6.058 5.905 6.025 279,735 -0.02(-0.31%)
Mar 01, 2023 5.942 6.164 5.942 6.044 710,812 +0.19(+3.32%)
Feb 28, 2023 5.840 5.887 5.683 5.850 368,980 +0.02(+0.32%)
Feb 27, 2023 5.665 5.896 5.665 5.831 175,827 +0.22(+3.95%)
Feb 24, 2023 5.619 5.637 5.461 5.609 311,503 -0.06(-0.98%)
Feb 23, 2023 5.609 5.711 5.591 5.665 155,872 +0.06(+0.99%)
Feb 22, 2023 5.656 5.674 5.526 5.609 378,224 -0.01(-0.16%)
Feb 21, 2023 5.776 5.794 5.619 5.619 124,631 -0.15(-2.56%)
Feb 17, 2023 5.702 5.803 5.582 5.766 138,119 +0.00(+0.00%)
Feb 16, 2023 5.794 5.831 5.729 5.766 57,652 -0.06(-0.95%)
Feb 15, 2023 5.970 5.979 5.803 5.822 156,600 -0.19(-3.23%)
Feb 14, 2023 5.970 6.085 5.854 6.016 93,499 +0.05(+0.77%)
Feb 13, 2023 5.794 6.034 5.794 5.970 98,860 +0.04(+0.62%)
Feb 10, 2023 5.997 6.127 5.817 5.933 155,553 -0.08(-1.38%)
Feb 09, 2023 6.238 6.275 5.979 6.016 233,176 -0.14(-2.25%)
Feb 08, 2023 6.192 6.192 6.067 6.155 71,677 -0.03(-0.45%)
Feb 07, 2023 6.007 6.205 5.960 6.182 135,259 +0.22(+3.72%)
Feb 06, 2023 5.933 5.979 5.831 5.960 114,266 -0.03(-0.46%)
Feb 03, 2023 6.053 6.053 5.914 5.988 267,491 -0.19(-3.14%)
Feb 02, 2023 6.293 6.312 6.118 6.182 109,228 -0.08(-1.33%)
Feb 01, 2023 5.924 6.302 5.924 6.265 191,620 +0.32(+5.44%)
Jan 31, 2023 5.748 5.960 5.748 5.942 154,565 +0.10(+1.74%)
Jan 30, 2023 6.053 6.088 5.831 5.840 160,383 -0.26(-4.24%)
Jan 27, 2023 6.136 6.201 6.062 6.099 155,580 -0.02(-0.30%)
Jan 26, 2023 6.099 6.141 5.988 6.118 167,406 +0.11(+1.85%)
Jan 25, 2023 5.609 6.016 5.609 6.007 189,905 +0.29(+5.01%)
Jan 24, 2023 5.776 5.776 5.621 5.720 208,472 +0.00(+0.00%)
Jan 23, 2023 5.656 5.729 5.618 5.720 187,640 +0.04(+0.65%)
Jan 20, 2023 5.498 5.748 5.489 5.683 139,567 +0.17(+3.02%)
Jan 19, 2023 5.286 5.572 5.286 5.517 155,693 +0.23(+4.37%)
Jan 18, 2023 5.397 5.471 5.277 5.286 175,862 -0.09(-1.72%)
Jan 17, 2023 5.711 5.711 5.323 5.378 181,225 -0.31(-5.52%)
Jan 13, 2023 5.591 5.729 5.554 5.693 223,981 +0.08(+1.48%)
Jan 12, 2023 5.637 5.674 5.489 5.609 145,652 +0.09(+1.68%)
Jan 11, 2023 5.415 5.535 5.369 5.517 164,076 +0.10(+1.88%)
Jan 10, 2023 5.295 5.415 5.271 5.415 128,401 +0.09(+1.74%)
Jan 09, 2023 5.369 5.452 5.314 5.323 156,481 -0.02(-0.35%)
Jan 06, 2023 5.286 5.415 5.175 5.341 165,587 +0.12(+2.30%)
Jan 05, 2023 5.101 5.230 5.027 5.221 126,628 +0.07(+1.44%)
Jan 04, 2023 5.064 5.157 4.990 5.147 196,868 +0.19(+3.92%)
Jan 03, 2023 4.935 5.018 4.859 4.953 205,064 +0.17(+3.47%)
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%)
Oct 03, 2022 4.111 4.221 4.029 4.221 287,326 +0.20(+4.99%)
Sep 30, 2022 3.956 4.038 3.879 4.020 372,602 +0.09(+2.32%)
Sep 29, 2022 3.920 3.938 3.810 3.929 167,128 +0.03(+0.70%)
Sep 28, 2022 3.756 3.911 3.737 3.902 283,184 +0.22(+5.94%)
Sep 27, 2022 3.564 3.719 3.555 3.683 247,485 +0.21(+6.04%)
Sep 26, 2022 3.719 3.719 3.437 3.473 362,335 -0.27(-7.30%)
Sep 23, 2022 3.838 3.838 3.665 3.747 146,065 -0.20(-5.08%)
Sep 22, 2022 4.020 4.111 3.938 3.947 258,300 -0.03(-0.69%)
Sep 21, 2022 3.938 4.084 3.874 3.974 157,569 +0.08(+2.11%)
Sep 20, 2022 3.874 3.892 3.783 3.892 141,458 -0.05(-1.39%)
Sep 19, 2022 3.902 3.971 3.792 3.947 162,862 +0.05(+1.17%)
Sep 16, 2022 3.783 3.911 3.710 3.902 217,449 +0.11(+2.88%)
Sep 15, 2022 3.993 4.002 3.747 3.792 349,121 -0.22(-5.45%)
Sep 14, 2022 3.974 4.084 3.940 4.011 155,735 +0.09(+2.33%)
Sep 13, 2022 4.157 4.175 3.883 3.920 407,122 -0.40(-9.28%)
Sep 12, 2022 4.303 4.412 3.984 4.321 274,978 +0.02(+0.42%)
Sep 09, 2022 4.202 4.303 4.193 4.303 73,708 +0.13(+3.06%)
Sep 08, 2022 4.120 4.202 4.047 4.175 168,422 -0.02(-0.43%)
Sep 07, 2022 4.148 4.248 4.047 4.193 222,904 +0.09(+2.22%)
Sep 06, 2022 4.111 4.211 4.020 4.102 194,902 +0.01(+0.22%)
Sep 02, 2022 4.056 4.266 4.020 4.093 265,437 +0.04(+0.90%)
Sep 01, 2022 4.193 4.193 3.938 4.056 273,259 -0.08(-1.98%)
Aug 31, 2022 4.075 4.230 3.993 4.139 179,330 +0.05(+1.34%)
Aug 30, 2022 4.011 4.102 3.984 4.084 222,998 +0.03(+0.67%)
Aug 29, 2022 4.102 4.147 3.993 4.056 357,565 -0.05(-1.33%)
Aug 26, 2022 4.284 4.284 4.102 4.111 325,842 -0.17(-4.04%)
Aug 25, 2022 4.284 4.327 4.248 4.284 216,262 +0.02(+0.43%)
Aug 24, 2022 4.316 4.316 4.102 4.266 256,278 +0.08(+1.96%)
Aug 23, 2022 4.175 4.310 4.157 4.184 151,973 +0.05(+1.30%)
Aug 22, 2022 4.175 4.175 4.067 4.130 243,870 +0.00(+0.00%)
Aug 19, 2022 4.193 4.229 4.085 4.130 146,822 -0.06(-1.50%)
Aug 18, 2022 4.220 4.319 4.184 4.193 179,326 -0.04(-1.06%)
Aug 17, 2022 4.328 4.337 4.175 4.238 146,920 -0.14(-3.28%)
Aug 16, 2022 4.409 4.436 4.314 4.382 144,650 -0.04(-1.01%)
Aug 15, 2022 4.642 4.642 4.391 4.427 253,429 -0.23(-5.01%)
Aug 12, 2022 4.669 4.750 4.588 4.660 312,850 +0.00(+0.00%)
Aug 11, 2022 4.418 4.803 4.310 4.660 762,975 +0.24(+5.49%)
Aug 10, 2022 5.387 5.387 4.328 4.418 819,734 -1.11(-20.13%)
Aug 09, 2022 5.755 5.755 5.522 5.531 197,416 -0.14(-2.53%)
Aug 08, 2022 5.585 5.746 5.585 5.675 65,207 +0.12(+2.10%)
Aug 05, 2022 5.504 5.558 5.441 5.558 61,180 -0.06(-1.12%)
Aug 04, 2022 5.585 5.746 5.585 5.621 128,740 +0.04(+0.81%)
Aug 03, 2022 5.728 5.728 5.459 5.576 114,382 -0.09(-1.58%)
Aug 02, 2022 5.612 5.845 5.612 5.666 77,684 +0.12(+2.10%)
Aug 01, 2022 5.567 5.666 5.540 5.549 27,332 -0.05(-0.96%)
Jul 29, 2022 5.648 5.648 5.459 5.603 179,099 -0.04(-0.80%)
Jul 28, 2022 5.657 5.737 5.567 5.648 98,301 +0.12(+2.11%)
Jul 27, 2022 5.450 5.558 5.351 5.531 141,857 +0.14(+2.67%)
Jul 26, 2022 5.432 5.468 5.306 5.387 39,370 -0.01(-0.17%)
Jul 25, 2022 5.333 5.405 5.199 5.396 64,321 +0.09(+1.69%)
Jul 22, 2022 5.414 5.571 5.271 5.306 130,973 -0.14(-2.64%)
Jul 21, 2022 5.289 5.522 5.289 5.450 79,837 +0.11(+2.02%)
Jul 20, 2022 5.432 5.558 5.342 5.342 67,982 -0.13(-2.30%)
Jul 19, 2022 5.441 5.495 5.380 5.468 72,078 +0.11(+2.01%)
Jul 18, 2022 5.464 5.507 5.333 5.360 95,168 +0.02(+0.34%)
Jul 15, 2022 5.333 5.387 5.244 5.342 39,832 +0.01(+0.17%)
Jul 14, 2022 5.145 5.405 5.019 5.333 84,804 -0.02(-0.34%)
Jul 13, 2022 5.333 5.441 5.145 5.351 93,103 +0.05(+1.02%)
Jul 12, 2022 5.315 5.486 5.280 5.297 58,607 -0.09(-1.67%)
Jul 11, 2022 5.342 5.567 5.306 5.387 71,948 +0.02(+0.33%)
Jul 08, 2022 5.594 5.675 5.342 5.369 141,469 -0.32(-5.68%)
Jul 07, 2022 5.684 5.809 5.603 5.693 65,277 +0.09(+1.60%)
Jul 06, 2022 5.746 5.845 5.362 5.603 188,805 -0.01(-0.16%)
Jul 05, 2022 6.159 6.159 5.535 5.612 191,042 -0.72(-11.35%)
Jul 01, 2022 5.926 6.348 5.926 6.330 37,190 +0.27(+4.44%)
Jun 30, 2022 6.141 6.186 5.981 6.061 71,670 -0.16(-2.60%)
Jun 29, 2022 6.465 6.563 6.150 6.222 113,907 -0.22(-3.48%)
Jun 28, 2022 6.456 6.555 6.429 6.447 46,742 -0.04(-0.69%)
Jun 27, 2022 6.312 6.510 6.312 6.492 64,979 +0.09(+1.40%)
Jun 24, 2022 6.177 6.411 6.079 6.402 41,972 +0.31(+5.16%)
Jun 23, 2022 6.312 6.388 5.998 6.088 120,975 -0.22(-3.42%)
Jun 22, 2022 6.330 6.474 6.177 6.303 65,397 +0.01(+0.14%)
Jun 21, 2022 6.375 6.420 6.204 6.294 48,779 -0.09(-1.41%)
Jun 17, 2022 6.384 6.483 6.321 6.384 102,234 -0.04(-0.56%)
Jun 16, 2022 6.357 6.555 6.357 6.420 108,290 -0.08(-1.24%)
Jun 15, 2022 6.474 6.616 6.321 6.501 75,734 +0.16(+2.55%)
Jun 14, 2022 6.680 6.680 6.267 6.339 88,203 -0.30(-4.47%)
Jun 13, 2022 6.986 7.039 6.608 6.635 89,774 -0.52(-7.28%)
Jun 10, 2022 6.923 7.230 6.721 7.156 164,105 +0.22(+3.24%)
Jun 09, 2022 7.120 7.120 6.914 6.932 46,328 -0.19(-2.65%)
Jun 08, 2022 7.273 7.273 7.075 7.120 97,681 -0.13(-1.86%)
Jun 07, 2022 7.183 7.300 7.120 7.255 84,209 +0.03(+0.37%)
Jun 06, 2022 7.381 7.407 7.183 7.228 36,742 -0.13(-1.71%)
Jun 03, 2022 7.677 7.677 7.318 7.354 95,524 -0.09(-1.21%)
Jun 02, 2022 7.327 7.686 7.327 7.443 141,769 +0.27(+3.75%)
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.