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

Centerra Gold Inc (NY: CGAU )

6.930 +0.030 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2022 4.055 4.139 3.976 4.120 363,552 +0.09(+2.32%)
Sep 29, 2022 4.017 4.036 3.905 4.027 163,069 +0.03(+0.70%)
Sep 28, 2022 3.849 4.008 3.830 3.999 276,306 +0.22(+5.94%)
Sep 27, 2022 3.653 3.812 3.644 3.774 241,474 +0.21(+6.04%)
Sep 26, 2022 3.812 3.812 3.522 3.560 353,535 -0.28(-7.30%)
Sep 23, 2022 3.933 3.933 3.756 3.840 142,517 -0.21(-5.08%)
Sep 22, 2022 4.120 4.214 4.036 4.045 252,026 -0.03(-0.69%)
Sep 21, 2022 4.036 4.186 3.971 4.073 153,742 +0.08(+2.11%)
Sep 20, 2022 3.971 3.989 3.877 3.989 138,023 -0.06(-1.39%)
Sep 19, 2022 3.999 4.069 3.887 4.045 158,906 +0.05(+1.17%)
Sep 16, 2022 3.877 4.008 3.802 3.999 212,168 +0.11(+2.88%)
Sep 15, 2022 4.092 4.101 3.840 3.887 340,641 -0.22(-5.45%)
Sep 14, 2022 4.073 4.186 4.038 4.111 151,952 +0.09(+2.33%)
Sep 13, 2022 4.260 4.279 3.980 4.017 397,233 -0.41(-9.28%)
Sep 12, 2022 4.410 4.522 4.083 4.428 268,300 +0.02(+0.42%)
Sep 09, 2022 4.307 4.410 4.298 4.410 71,918 +0.13(+3.06%)
Sep 08, 2022 4.223 4.307 4.148 4.279 164,331 -0.02(-0.43%)
Sep 07, 2022 4.251 4.354 4.148 4.298 217,490 +0.09(+2.22%)
Sep 06, 2022 4.214 4.316 4.120 4.204 190,169 +0.01(+0.22%)
Sep 02, 2022 4.157 4.372 4.120 4.195 258,990 +0.04(+0.90%)
Sep 01, 2022 4.298 4.298 4.036 4.157 266,622 -0.08(-1.98%)
Aug 31, 2022 4.176 4.335 4.092 4.242 174,975 +0.06(+1.34%)
Aug 30, 2022 4.111 4.204 4.083 4.186 217,582 +0.03(+0.67%)
Aug 29, 2022 4.204 4.251 4.092 4.157 348,881 -0.06(-1.33%)
Aug 26, 2022 4.391 4.391 4.204 4.214 317,928 -0.18(-4.04%)
Aug 25, 2022 4.391 4.435 4.354 4.391 211,010 +0.02(+0.43%)
Aug 24, 2022 4.424 4.424 4.204 4.372 250,053 +0.07(+1.61%)
Aug 23, 2022 4.294 4.433 4.275 4.303 147,767 +0.06(+1.30%)
Aug 22, 2022 4.294 4.294 4.183 4.248 237,120 +0.00(+0.00%)
Aug 19, 2022 4.312 4.349 4.202 4.248 142,758 -0.06(-1.50%)
Aug 18, 2022 4.340 4.442 4.303 4.312 174,362 -0.05(-1.06%)
Aug 17, 2022 4.451 4.460 4.294 4.359 142,854 -0.15(-3.28%)
Aug 16, 2022 4.534 4.562 4.437 4.506 140,647 -0.05(-1.01%)
Aug 15, 2022 4.774 4.774 4.516 4.553 246,415 -0.24(-5.01%)
Aug 12, 2022 4.802 4.885 4.718 4.793 304,191 +0.00(+0.00%)
Aug 11, 2022 4.543 4.940 4.433 4.793 741,857 +0.25(+5.49%)
Aug 10, 2022 5.541 5.541 4.451 4.543 797,045 -1.15(-20.13%)
Aug 09, 2022 5.919 5.919 5.679 5.688 191,952 -0.15(-2.53%)
Aug 08, 2022 5.744 5.910 5.744 5.836 63,402 +0.12(+2.10%)
Aug 05, 2022 5.661 5.716 5.596 5.716 59,487 -0.06(-1.12%)
Aug 04, 2022 5.744 5.910 5.744 5.781 125,176 +0.05(+0.81%)
Aug 03, 2022 5.892 5.892 5.614 5.735 111,217 -0.09(-1.58%)
Aug 02, 2022 5.771 6.012 5.771 5.827 75,534 +0.12(+2.10%)
Aug 01, 2022 5.725 5.827 5.698 5.707 26,575 -0.06(-0.96%)
Jul 29, 2022 5.808 5.808 5.614 5.762 174,142 -0.05(-0.79%)
Jul 28, 2022 5.818 5.901 5.725 5.808 95,580 +0.12(+2.11%)
Jul 27, 2022 5.605 5.716 5.504 5.688 137,931 +0.15(+2.67%)
Jul 26, 2022 5.587 5.624 5.458 5.541 38,280 -0.01(-0.17%)
Jul 25, 2022 5.485 5.559 5.347 5.550 62,541 +0.09(+1.69%)
Jul 22, 2022 5.568 5.730 5.421 5.458 127,348 -0.15(-2.64%)
Jul 21, 2022 5.439 5.679 5.439 5.605 77,627 +0.11(+2.02%)
Jul 20, 2022 5.587 5.716 5.494 5.494 66,100 -0.13(-2.30%)
Jul 19, 2022 5.596 5.651 5.533 5.624 70,083 +0.11(+2.01%)
Jul 18, 2022 5.619 5.664 5.485 5.513 92,534 +0.02(+0.34%)
Jul 15, 2022 5.485 5.541 5.393 5.494 38,730 +0.01(+0.17%)
Jul 14, 2022 5.291 5.559 5.162 5.485 82,457 -0.02(-0.34%)
Jul 13, 2022 5.485 5.596 5.291 5.504 90,526 +0.06(+1.02%)
Jul 12, 2022 5.467 5.642 5.430 5.448 56,984 -0.09(-1.67%)
Jul 11, 2022 5.494 5.725 5.458 5.541 69,957 +0.02(+0.33%)
Jul 08, 2022 5.753 5.836 5.494 5.522 137,553 -0.33(-5.68%)
Jul 07, 2022 5.845 5.975 5.762 5.855 63,470 +0.09(+1.60%)
Jul 06, 2022 5.910 6.012 5.515 5.762 183,579 -0.01(-0.16%)
Jul 05, 2022 6.335 6.335 5.693 5.771 185,754 -0.74(-11.35%)
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.