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

Centerra Gold Inc (NY: CGAU )

6.990 +0.100 (+1.45%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 3, 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 (%)
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%)
Jun 01, 2022 7.012 7.228 7.012 7.174 68,335 +0.21(+2.96%)
May 31, 2022 7.282 7.372 6.932 6.968 113,777 -0.27(-3.72%)
May 27, 2022 7.291 7.361 7.120 7.237 44,350 -0.06(-0.86%)
May 26, 2022 7.470 7.515 7.255 7.300 110,184 -0.13(-1.69%)
May 25, 2022 7.461 7.470 7.291 7.425 23,240 -0.07(-0.96%)
May 24, 2022 7.399 7.515 7.246 7.497 38,351 +0.11(+1.46%)
May 23, 2022 7.372 7.461 7.264 7.390 41,120 +0.11(+1.48%)
May 20, 2022 7.587 7.587 7.210 7.282 54,823 -0.31(-4.02%)
May 19, 2022 7.237 7.713 7.237 7.587 84,470 +0.47(+6.56%)
May 18, 2022 7.030 7.156 6.982 7.120 39,857 +0.00(+0.00%)
May 17, 2022 7.282 7.282 7.111 7.120 33,741 -0.09(-1.25%)
May 16, 2022 7.130 7.219 7.068 7.210 67,926 +0.09(+1.25%)
May 13, 2022 6.818 7.281 6.818 7.121 115,964 +0.31(+4.58%)
May 12, 2022 6.916 7.085 6.712 6.809 100,964 -0.23(-3.29%)
May 11, 2022 7.165 7.272 7.032 7.041 166,773 -0.07(-1.00%)
May 10, 2022 7.299 7.299 7.005 7.112 69,542 -0.06(-0.87%)
May 09, 2022 7.441 7.441 7.112 7.174 92,168 -0.42(-5.51%)
May 06, 2022 7.735 7.851 7.548 7.593 63,907 -0.20(-2.51%)
May 05, 2022 8.109 8.109 7.700 7.789 77,612 -0.20(-2.56%)
May 04, 2022 7.851 8.002 7.557 7.993 225,308 +0.22(+2.86%)
May 03, 2022 7.878 7.904 7.691 7.771 179,527 -0.04(-0.57%)
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.