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

Centerra Gold Inc (NY: CGAU )

6.890 -0.040 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 5.793 5.822 5.754 5.773 50,219 -0.02(-0.33%)
Aug 30, 2023 5.889 5.986 5.764 5.793 114,494 -0.06(-0.99%)
Aug 29, 2023 5.735 5.862 5.735 5.851 69,433 +0.11(+1.85%)
Aug 28, 2023 5.696 5.793 5.696 5.744 102,397 +0.05(+0.85%)
Aug 25, 2023 5.715 5.764 5.580 5.696 69,584 -0.02(-0.34%)
Aug 24, 2023 5.696 5.822 5.561 5.715 161,732 +0.02(+0.34%)
Aug 23, 2023 5.436 5.715 5.436 5.696 321,773 +0.32(+5.92%)
Aug 22, 2023 5.426 5.426 5.262 5.378 141,667 +0.02(+0.36%)
Aug 21, 2023 5.271 5.378 5.262 5.358 138,111 +0.09(+1.65%)
Aug 18, 2023 5.300 5.320 5.223 5.271 189,041 -0.06(-1.09%)
Aug 17, 2023 5.436 5.513 5.310 5.329 165,737 -0.13(-2.30%)
Aug 16, 2023 5.696 5.696 5.445 5.455 131,306 -0.18(-3.25%)
Aug 15, 2023 5.696 5.754 5.619 5.638 59,498 -0.14(-2.34%)
Aug 14, 2023 5.812 5.812 5.629 5.773 93,882 -0.03(-0.50%)
Aug 11, 2023 5.697 5.860 5.697 5.802 60,761 +0.10(+1.84%)
Aug 10, 2023 5.726 5.776 5.631 5.697 141,964 +0.00(+0.00%)
Aug 09, 2023 5.736 5.736 5.612 5.697 70,795 -0.03(-0.50%)
Aug 08, 2023 5.621 5.764 5.573 5.726 125,806 +0.10(+1.69%)
Aug 07, 2023 5.688 5.732 5.564 5.631 93,440 -0.10(-1.83%)
Aug 04, 2023 5.669 5.812 5.669 5.736 143,155 +0.10(+1.69%)
Aug 03, 2023 5.678 5.754 5.621 5.640 119,293 -0.04(-0.67%)
Aug 02, 2023 5.669 5.774 5.592 5.678 214,148 +0.00(+0.00%)
Aug 01, 2023 5.965 5.965 5.650 5.678 151,575 -0.40(-6.59%)
Jul 31, 2023 5.821 6.175 5.821 6.079 162,073 +0.23(+3.92%)
Jul 28, 2023 5.783 5.888 5.659 5.850 105,804 +0.15(+2.68%)
Jul 27, 2023 5.841 5.841 5.669 5.697 93,819 -0.19(-3.24%)
Jul 26, 2023 5.926 5.936 5.802 5.888 90,653 -0.04(-0.64%)
Jul 25, 2023 5.821 5.974 5.793 5.926 83,361 +0.06(+0.98%)
Jul 24, 2023 5.917 5.993 5.841 5.869 82,751 -0.10(-1.76%)
Jul 21, 2023 5.898 5.984 5.869 5.974 60,796 +0.03(+0.48%)
Jul 20, 2023 6.213 6.251 5.936 5.946 135,716 -0.30(-4.74%)
Jul 19, 2023 6.289 6.299 6.203 6.241 75,998 -0.01(-0.15%)
Jul 18, 2023 6.136 6.268 6.127 6.251 59,809 +0.12(+2.02%)
Jul 17, 2023 6.060 6.155 5.984 6.127 65,656 +0.06(+0.94%)
Jul 14, 2023 6.203 6.213 6.060 6.070 93,057 -0.10(-1.55%)
Jul 13, 2023 6.165 6.213 6.108 6.165 138,459 +0.05(+0.78%)
Jul 12, 2023 5.965 6.174 5.965 6.117 117,757 +0.22(+3.72%)
Jul 11, 2023 6.012 6.012 5.776 5.898 132,523 -0.05(-0.80%)
Jul 10, 2023 5.669 5.955 5.669 5.946 141,365 +0.23(+4.01%)
Jul 07, 2023 5.573 5.745 5.554 5.716 130,165 +0.12(+2.22%)
Jul 06, 2023 5.736 5.745 5.535 5.592 140,621 -0.16(-2.82%)
Jul 05, 2023 5.726 5.869 5.707 5.755 330,875 -0.10(-1.63%)
Jul 03, 2023 5.783 5.907 5.750 5.850 65,920 +0.12(+2.17%)
Jun 30, 2023 5.612 5.750 5.583 5.726 95,560 +0.15(+2.74%)
Jun 29, 2023 5.411 5.583 5.393 5.573 185,596 +0.09(+1.57%)
Jun 28, 2023 5.507 5.545 5.449 5.487 107,840 -0.06(-1.03%)
Jun 27, 2023 5.602 5.640 5.497 5.545 110,038 -0.05(-0.85%)
Jun 26, 2023 5.631 5.631 5.516 5.592 100,014 +0.04(+0.69%)
Jun 23, 2023 5.659 5.659 5.535 5.554 65,544 -0.06(-1.02%)
Jun 22, 2023 5.621 5.669 5.545 5.612 110,757 -0.11(-2.00%)
Jun 21, 2023 5.755 5.793 5.659 5.726 157,147 -0.05(-0.83%)
Jun 20, 2023 5.869 5.869 5.745 5.774 149,213 -0.12(-2.10%)
Jun 16, 2023 5.793 5.965 5.793 5.898 685,835 +0.12(+2.15%)
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.