Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.813 6.065 5.813 5.926 125,057 +0.14(+2.41%)
Sep 29, 2021 5.917 5.926 5.778 5.787 75,303 -0.23(-3.76%)
Sep 28, 2021 6.030 6.074 5.935 6.013 86,596 -0.07(-1.14%)
Sep 27, 2021 6.065 6.196 5.969 6.083 66,104 +0.07(+1.16%)
Sep 24, 2021 6.022 6.109 5.987 6.013 106,703 -0.01(-0.14%)
Sep 23, 2021 6.283 6.283 6.004 6.022 99,711 -0.30(-4.81%)
Sep 22, 2021 6.448 6.561 6.309 6.326 90,059 -0.11(-1.76%)
Sep 21, 2021 6.387 6.509 6.300 6.439 93,785 +0.10(+1.65%)
Sep 20, 2021 6.152 6.352 6.135 6.335 75,115 +0.10(+1.53%)
Sep 17, 2021 6.283 6.291 6.161 6.239 84,919 -0.04(-0.69%)
Sep 16, 2021 6.457 6.457 6.065 6.283 92,230 -0.17(-2.56%)
Sep 15, 2021 6.300 6.457 6.300 6.448 70,425 +0.06(+0.95%)
Sep 14, 2021 6.318 6.488 6.318 6.387 57,827 +0.00(+0.00%)
Sep 13, 2021 6.048 6.457 6.048 6.387 96,114 +0.34(+5.61%)
Sep 10, 2021 6.187 6.396 5.996 6.048 74,658 -0.09(-1.42%)
Sep 09, 2021 6.213 6.213 6.003 6.135 103,522 -0.04(-0.70%)
Sep 08, 2021 6.318 6.318 6.117 6.178 58,957 -0.14(-2.20%)
Sep 07, 2021 6.448 6.535 6.283 6.318 69,706 -0.17(-2.55%)
Sep 03, 2021 6.439 6.570 6.309 6.483 80,975 +0.10(+1.50%)
Sep 02, 2021 6.457 6.531 6.378 6.387 86,686 -0.10(-1.48%)
Sep 01, 2021 6.570 6.570 6.422 6.483 29,189 -0.01(-0.13%)
Aug 31, 2021 6.596 6.596 6.457 6.492 64,852 -0.04(-0.67%)
Aug 30, 2021 6.840 6.840 6.535 6.535 67,100 -0.25(-3.72%)
Aug 27, 2021 6.474 6.857 6.387 6.787 90,286 +0.36(+5.55%)
Aug 26, 2021 6.526 6.526 6.422 6.431 49,225 -0.10(-1.60%)
Aug 25, 2021 6.422 6.535 6.396 6.535 11,476 +0.04(+0.67%)
Aug 24, 2021 6.483 6.526 6.370 6.492 76,270 +0.07(+1.08%)
Aug 23, 2021 6.069 6.491 6.069 6.422 121,927 +0.46(+7.66%)
Aug 20, 2021 5.836 6.025 5.827 5.965 73,544 +0.14(+2.37%)
Aug 19, 2021 5.965 5.982 5.783 5.827 172,592 -0.21(-3.43%)
Aug 18, 2021 6.172 6.172 5.974 6.034 120,682 -0.20(-3.18%)
Aug 17, 2021 6.327 6.327 6.181 6.232 51,126 -0.15(-2.30%)
Aug 16, 2021 6.422 6.517 6.336 6.379 71,574 -0.02(-0.27%)
Aug 13, 2021 6.344 6.456 6.319 6.396 85,333 +0.05(+0.82%)
Aug 12, 2021 6.646 6.646 6.232 6.344 98,031 -0.22(-3.41%)
Aug 11, 2021 6.370 6.793 6.370 6.568 79,882 +0.32(+5.10%)
Aug 10, 2021 6.258 6.396 6.153 6.250 141,785 -0.09(-1.49%)
Aug 09, 2021 6.310 6.370 6.215 6.344 73,548 -0.13(-2.00%)
Aug 06, 2021 6.465 6.525 6.370 6.474 72,746 -0.13(-1.96%)
Aug 05, 2021 6.896 6.913 6.603 6.603 62,090 -0.38(-5.43%)
Aug 04, 2021 6.965 7.112 6.922 6.982 163,250 +0.11(+1.63%)
Aug 03, 2021 6.853 6.948 6.844 6.870 29,966 +0.08(+1.14%)
Aug 02, 2021 6.991 7.010 6.784 6.793 23,431 -0.14(-1.99%)
Jul 30, 2021 6.767 6.939 6.698 6.931 47,076 +0.16(+2.42%)
Jul 29, 2021 6.827 6.862 6.732 6.767 54,904 +0.06(+0.90%)
Jul 28, 2021 6.724 6.724 6.551 6.706 27,684 +0.05(+0.78%)
Jul 27, 2021 6.594 6.655 6.534 6.655 28,036 +0.07(+1.05%)
Jul 26, 2021 6.482 6.637 6.482 6.586 51,857 +0.14(+2.14%)
Jul 23, 2021 6.482 6.491 6.387 6.448 54,725 -0.03(-0.53%)
Jul 22, 2021 6.612 6.637 6.405 6.482 16,490 -0.06(-0.92%)
Jul 21, 2021 6.379 6.629 6.370 6.543 50,626 +0.15(+2.29%)
Jul 20, 2021 6.275 6.508 6.275 6.396 39,366 +0.14(+2.20%)
Jul 19, 2021 6.163 6.327 6.155 6.258 47,793 -0.04(-0.68%)
Jul 16, 2021 6.396 6.482 6.250 6.301 132,421 -0.15(-2.27%)
Jul 15, 2021 6.594 6.594 6.413 6.448 213,001 -0.09(-1.45%)
Jul 14, 2021 6.396 6.582 6.396 6.543 25,858 +0.23(+3.69%)
Jul 13, 2021 6.319 6.413 6.241 6.310 34,194 -0.05(-0.81%)
Jul 12, 2021 6.603 6.603 6.327 6.362 128,115 -0.23(-3.53%)
Jul 09, 2021 6.396 6.655 6.396 6.594 41,158 +0.24(+3.80%)
Jul 08, 2021 6.706 6.706 6.336 6.353 218,531 -0.30(-4.53%)
Jul 07, 2021 6.767 6.767 6.603 6.655 130,049 -0.12(-1.78%)
Jul 06, 2021 6.724 7.008 6.681 6.775 80,970 +0.06(+0.90%)
Jul 02, 2021 6.681 6.810 6.637 6.715 110,426 +0.03(+0.39%)
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.