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

Centerra Gold Inc (TSX: CG )

8.380 -0.210 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 8.400 8.540 8.350 8.380 542,652 -0.21(-2.44%)
Apr 29, 2024 8.710 8.780 8.530 8.590 498,024 -0.09(-1.04%)
Apr 26, 2024 8.660 8.820 8.560 8.680 392,946 +0.10(+1.17%)
Apr 25, 2024 8.520 8.640 8.420 8.580 601,082 +0.06(+0.70%)
Apr 24, 2024 8.640 8.730 8.500 8.520 414,047 -0.13(-1.50%)
Apr 23, 2024 8.230 8.670 8.220 8.650 573,036 +0.35(+4.22%)
Apr 22, 2024 8.220 8.530 8.190 8.300 1,202,823 -0.21(-2.47%)
Apr 19, 2024 8.360 8.520 8.300 8.510 624,965 +0.16(+1.92%)
Apr 18, 2024 8.480 8.490 8.330 8.350 914,388 +0.00(+0.00%)
Apr 17, 2024 8.330 8.480 8.260 8.350 716,792 +0.14(+1.71%)
Apr 16, 2024 8.170 8.290 8.060 8.210 813,696 -0.06(-0.73%)
Apr 15, 2024 8.340 8.370 8.180 8.270 963,009 +0.00(+0.00%)
Apr 12, 2024 8.550 8.640 8.190 8.270 1,145,908 -0.11(-1.31%)
Apr 11, 2024 8.350 8.420 8.200 8.380 778,837 +0.09(+1.09%)
Apr 10, 2024 8.070 8.360 8.000 8.290 610,389 +0.04(+0.48%)
Apr 09, 2024 8.310 8.470 8.220 8.250 980,619 +0.05(+0.61%)
Apr 08, 2024 8.360 8.500 8.180 8.200 628,260 -0.14(-1.68%)
Apr 05, 2024 8.340 8.510 8.300 8.340 771,890 -0.01(-0.12%)
Apr 04, 2024 8.210 8.520 8.160 8.350 838,909 +0.17(+2.08%)
Apr 03, 2024 8.100 8.230 8.040 8.180 921,073 +0.08(+0.99%)
Apr 02, 2024 8.130 8.140 8.010 8.100 575,428 +0.03(+0.37%)
Apr 01, 2024 8.110 8.170 7.990 8.070 440,790 +0.07(+0.88%)
Mar 28, 2024 8.000 0 +0.11(+1.39%)
Mar 27, 2024 7.920 8.000 7.780 7.890 680,944 +0.06(+0.77%)
Mar 26, 2024 7.860 7.920 7.740 7.830 485,458 +0.10(+1.29%)
Mar 25, 2024 7.770 7.840 7.680 7.730 358,220 +0.03(+0.39%)
Mar 22, 2024 7.740 7.810 7.680 7.700 334,312 -0.11(-1.41%)
Mar 21, 2024 7.950 8.020 7.800 7.810 402,135 -0.02(-0.26%)
Mar 20, 2024 7.470 7.870 7.460 7.830 734,601 +0.34(+4.54%)
Mar 19, 2024 7.660 7.680 7.420 7.490 488,645 -0.17(-2.22%)
Mar 18, 2024 7.700 7.750 7.620 7.660 332,479 +0.00(+0.00%)
Mar 15, 2024 7.660 7.790 7.610 7.660 1,090,361 -0.02(-0.26%)
Mar 14, 2024 7.760 7.820 7.660 7.680 420,052 -0.15(-1.92%)
Mar 13, 2024 7.650 7.890 7.650 7.830 616,287 +0.21(+2.76%)
Mar 12, 2024 7.510 7.650 7.420 7.620 375,781 -0.04(-0.52%)
Mar 11, 2024 7.550 7.720 7.530 7.660 505,040 +0.10(+1.32%)
Mar 08, 2024 7.630 7.690 7.540 7.560 554,408 -0.08(-1.05%)
Mar 07, 2024 7.580 7.670 7.440 7.640 542,117 +0.21(+2.83%)
Mar 06, 2024 7.380 7.460 7.300 7.430 776,318 +0.13(+1.78%)
Mar 05, 2024 7.310 7.360 7.190 7.300 737,124 +0.09(+1.25%)
Mar 04, 2024 7.110 7.230 7.010 7.210 753,991 +0.21(+3.00%)
Mar 01, 2024 6.810 7.140 6.800 7.000 1,134,364 +0.19(+2.79%)
Feb 29, 2024 6.860 7.000 6.790 6.810 768,634 +0.04(+0.59%)
Feb 28, 2024 6.830 6.910 6.660 6.770 335,810 -0.14(-2.03%)
Feb 27, 2024 7.030 7.050 6.870 6.910 439,894 -0.05(-0.72%)
Feb 26, 2024 6.930 7.000 6.740 6.960 528,267 +0.08(+1.16%)
Feb 23, 2024 7.000 7.020 6.530 6.880 2,148,071 -0.08(-1.15%)
Feb 22, 2024 7.050 7.050 6.870 6.960 265,672 -0.09(-1.28%)
Feb 21, 2024 6.920 7.110 6.800 7.050 462,300 +0.16(+2.32%)
Feb 20, 2024 6.900 7.050 6.780 6.890 351,881 +0.02(+0.29%)
Feb 16, 2024 6.870 0 +0.05(+0.73%)
Feb 15, 2024 6.650 6.890 6.640 6.820 329,152 +0.24(+3.65%)
Feb 14, 2024 6.390 6.600 6.260 6.580 906,304 +0.44(+7.17%)
Feb 13, 2024 6.690 6.690 6.070 6.140 1,026,555 -0.69(-10.10%)
Feb 12, 2024 6.740 6.900 6.710 6.830 240,045 +0.03(+0.44%)
Feb 09, 2024 6.880 6.940 6.790 6.800 662,619 -0.07(-1.02%)
Feb 08, 2024 7.030 7.100 6.860 6.870 212,068 -0.21(-2.97%)
Feb 07, 2024 7.210 7.280 7.050 7.080 299,241 -0.16(-2.21%)
Feb 06, 2024 7.130 7.330 7.100 7.240 238,767 +0.12(+1.69%)
Feb 05, 2024 7.130 7.190 7.040 7.120 246,912 -0.09(-1.25%)
Feb 02, 2024 7.120 7.260 7.080 7.210 189,299 -0.07(-0.96%)
Feb 01, 2024 7.210 7.300 7.070 7.280 236,877 +0.19(+2.68%)
Jan 31, 2024 7.240 7.320 7.060 7.090 285,732 -0.12(-1.66%)
Jan 30, 2024 7.370 7.380 7.210 7.210 138,288 -0.07(-0.96%)
Jan 29, 2024 7.300 7.340 7.220 7.280 163,148 +0.03(+0.41%)
Jan 26, 2024 7.380 7.420 7.230 7.250 176,755 -0.16(-2.16%)
Jan 25, 2024 7.450 7.500 7.300 7.410 224,249 +0.06(+0.82%)
Jan 24, 2024 7.590 7.600 7.130 7.350 413,657 -0.17(-2.26%)
Jan 23, 2024 7.290 7.530 7.220 7.520 398,317 +0.23(+3.16%)
Jan 22, 2024 7.200 7.330 7.140 7.290 138,326 +0.08(+1.11%)
Jan 19, 2024 7.260 7.260 7.110 7.210 244,508 -0.06(-0.83%)
Jan 18, 2024 7.230 7.280 7.160 7.270 203,507 +0.08(+1.11%)
Jan 17, 2024 7.340 7.350 7.160 7.190 271,243 -0.18(-2.44%)
Jan 16, 2024 7.480 7.560 7.360 7.370 281,014 -0.22(-2.90%)
Jan 15, 2024 7.550 7.700 7.530 7.590 154,657 -0.01(-0.13%)
Jan 12, 2024 7.250 7.620 7.250 7.600 555,952 +0.52(+7.34%)
Jan 11, 2024 7.310 7.380 7.060 7.080 306,674 -0.23(-3.15%)
Jan 10, 2024 7.380 7.420 7.270 7.310 359,747 -0.04(-0.54%)
Jan 09, 2024 7.400 7.450 7.320 7.350 226,875 -0.04(-0.54%)
Jan 08, 2024 7.610 7.620 7.370 7.390 372,834 -0.25(-3.27%)
Jan 05, 2024 7.620 7.740 7.560 7.640 284,483 +0.00(+0.00%)
Jan 04, 2024 7.490 7.660 7.410 7.640 255,362 +0.15(+2.00%)
Jan 03, 2024 7.550 7.640 7.470 7.490 320,535 -0.25(-3.23%)
Jan 02, 2024 7.910 8.010 7.690 7.740 247,597 -0.17(-2.15%)
Dec 29, 2023 7.910 0 -0.14(-1.74%)
Dec 28, 2023 8.180 8.200 8.040 8.050 230,432 -0.16(-1.95%)
Dec 27, 2023 8.180 8.230 8.090 8.210 174,822 +0.13(+1.61%)
Dec 22, 2023 8.080 0 +0.07(+0.87%)
Dec 21, 2023 8.030 8.090 7.980 8.010 151,824 +0.10(+1.26%)
Dec 20, 2023 8.130 8.220 7.890 7.910 234,447 -0.22(-2.71%)
Dec 19, 2023 8.020 8.190 7.910 8.130 425,898 +0.19(+2.39%)
Dec 18, 2023 8.120 8.220 7.840 7.940 372,743 -0.11(-1.37%)
Dec 15, 2023 7.810 8.070 7.590 8.050 1,843,167 +0.23(+2.94%)
Dec 14, 2023 7.960 8.130 7.750 7.820 720,608 -0.08(-1.01%)
Dec 13, 2023 7.290 7.910 7.230 7.900 488,673 +0.56(+7.63%)
Dec 12, 2023 7.450 7.500 7.290 7.340 362,721 -0.06(-0.81%)
Dec 11, 2023 7.430 7.440 7.300 7.400 326,481 -0.18(-2.37%)
Dec 08, 2023 7.610 7.700 7.480 7.580 415,603 -0.17(-2.19%)
Dec 07, 2023 7.920 7.920 7.720 7.750 284,861 -0.13(-1.65%)
Dec 06, 2023 8.080 8.100 7.870 7.880 286,298 -0.09(-1.13%)
Dec 05, 2023 8.080 8.140 7.920 7.970 276,751 -0.17(-2.09%)
Dec 04, 2023 8.220 8.250 8.060 8.140 335,970 -0.18(-2.16%)
Dec 01, 2023 8.260 8.400 8.220 8.320 787,092 +0.01(+0.12%)
Nov 30, 2023 8.070 8.310 7.960 8.310 688,485 +0.32(+4.01%)
Nov 29, 2023 8.140 8.160 7.950 7.990 433,430 -0.15(-1.84%)
Nov 28, 2023 7.800 8.160 7.720 8.140 560,822 +0.37(+4.76%)
Nov 27, 2023 7.670 7.880 7.620 7.770 444,323 +0.23(+3.05%)
Nov 24, 2023 7.600 7.680 7.490 7.540 201,633 -0.01(-0.13%)
Nov 23, 2023 7.670 7.690 7.550 7.550 74,399 -0.08(-1.05%)
Nov 22, 2023 7.750 7.860 7.600 7.630 240,694 -0.02(-0.26%)
Nov 21, 2023 7.410 7.690 7.410 7.650 858,116 +0.39(+5.37%)
Nov 20, 2023 7.270 7.360 7.220 7.260 409,117 -0.11(-1.49%)
Nov 17, 2023 7.500 7.510 7.320 7.370 342,392 -0.12(-1.60%)
Nov 16, 2023 7.490 7.680 7.450 7.490 682,509 +0.06(+0.81%)
Nov 15, 2023 7.560 7.560 7.400 7.430 261,483 -0.12(-1.59%)
Nov 14, 2023 7.630 7.720 7.480 7.550 629,744 +0.06(+0.80%)
Nov 13, 2023 7.610 7.730 7.480 7.490 279,941 -0.13(-1.71%)
Nov 10, 2023 7.800 7.840 7.560 7.620 304,602 -0.21(-2.68%)
Nov 09, 2023 7.890 7.930 7.760 7.830 575,218 -0.06(-0.76%)
Nov 08, 2023 8.010 8.180 7.820 7.890 468,310 -0.20(-2.47%)
Nov 07, 2023 8.110 8.150 7.840 8.090 621,085 -0.05(-0.61%)
Nov 06, 2023 8.230 8.340 8.040 8.140 1,007,532 -0.11(-1.33%)
Nov 03, 2023 7.920 8.380 7.920 8.250 877,669 +0.45(+5.77%)
Nov 02, 2023 7.690 7.970 7.690 7.800 1,210,245 +0.11(+1.43%)
Nov 01, 2023 7.600 7.930 7.420 7.690 1,215,557 +0.64(+9.08%)
Oct 31, 2023 7.000 7.310 7.000 7.050 808,519 -0.09(-1.26%)
Oct 30, 2023 7.260 7.310 7.080 7.140 324,621 -0.14(-1.92%)
Oct 27, 2023 7.150 7.300 6.980 7.280 601,512 +0.15(+2.10%)
Oct 26, 2023 7.150 7.190 6.940 7.130 1,330,862 -0.02(-0.28%)
Oct 25, 2023 7.040 7.200 6.970 7.150 735,243 +0.10(+1.42%)
Oct 24, 2023 6.980 7.090 6.920 7.050 567,938 -0.01(-0.14%)
Oct 23, 2023 6.690 7.080 6.610 7.060 825,519 +0.29(+4.28%)
Oct 20, 2023 6.820 6.990 6.760 6.770 431,415 -0.03(-0.44%)
Oct 19, 2023 6.790 6.820 6.700 6.800 522,100 +0.00(+0.00%)
Oct 18, 2023 6.810 6.920 6.750 6.800 442,605 +0.06(+0.89%)
Oct 17, 2023 6.570 6.820 6.550 6.740 248,248 +0.14(+2.12%)
Oct 16, 2023 6.500 6.670 6.490 6.600 309,771 +0.05(+0.76%)
Oct 13, 2023 6.400 6.600 6.290 6.550 680,352 +0.36(+5.82%)
Oct 12, 2023 6.380 6.400 6.170 6.190 394,546 -0.17(-2.67%)
Oct 11, 2023 6.500 6.500 6.330 6.360 428,574 -0.02(-0.31%)
Oct 10, 2023 6.510 6.540 6.350 6.380 371,130 +0.08(+1.27%)
Oct 06, 2023 6.300 0 -0.05(-0.79%)
Oct 05, 2023 6.340 6.390 6.210 6.350 292,664 +0.02(+0.32%)
Oct 04, 2023 6.440 6.570 6.260 6.330 387,623 -0.06(-0.94%)
Oct 03, 2023 6.360 6.420 6.220 6.390 455,326 -0.01(-0.16%)
Oct 02, 2023 6.580 6.580 6.330 6.400 421,567 -0.24(-3.61%)
Sep 29, 2023 6.840 6.840 6.530 6.640 1,487,788 -0.06(-0.90%)
Sep 28, 2023 6.670 6.700 6.570 6.700 1,408,511 +0.04(+0.60%)
Sep 27, 2023 6.680 6.770 6.630 6.660 377,479 -0.09(-1.33%)
Sep 26, 2023 6.940 6.960 6.740 6.750 317,791 -0.25(-3.57%)
Sep 25, 2023 7.060 7.040 6.970 7.000 372,866 -0.15(-2.10%)
Sep 22, 2023 7.230 7.250 7.120 7.150 341,161 -0.03(-0.42%)
Sep 21, 2023 7.160 7.280 7.070 7.180 438,388 -0.10(-1.37%)
Sep 20, 2023 7.240 7.400 7.200 7.280 991,589 +0.03(+0.41%)
Sep 19, 2023 7.530 7.600 7.180 7.250 970,973 -0.31(-4.10%)
Sep 18, 2023 7.880 7.900 7.400 7.560 859,674 -0.36(-4.55%)
Sep 15, 2023 7.810 7.920 7.740 7.920 857,956 +0.22(+2.86%)
Sep 14, 2023 7.670 7.790 7.650 7.700 336,438 +0.04(+0.52%)
Sep 13, 2023 7.780 7.780 7.560 7.660 436,989 -0.14(-1.79%)
Sep 12, 2023 7.620 7.920 7.620 7.800 292,701 +0.10(+1.30%)
Sep 11, 2023 7.710 7.830 7.690 7.700 301,487 +0.03(+0.39%)
Sep 08, 2023 7.570 7.820 7.550 7.670 783,951 +0.05(+0.66%)
Sep 07, 2023 7.690 7.690 7.470 7.620 249,849 -0.08(-1.04%)
Sep 06, 2023 7.730 7.900 7.680 7.700 271,873 -0.05(-0.65%)
Sep 05, 2023 7.880 7.940 7.640 7.750 263,605 -0.25(-3.12%)
Sep 01, 2023 8.000 0 -0.11(-1.36%)
Aug 31, 2023 8.140 8.150 8.060 8.110 322,741 -0.03(-0.37%)
Aug 30, 2023 8.260 8.390 8.100 8.140 272,509 -0.07(-0.85%)
Aug 29, 2023 8.100 8.230 8.060 8.210 207,301 +0.10(+1.23%)
Aug 28, 2023 8.030 8.150 8.010 8.110 533,798 +0.08(+1.00%)
Aug 25, 2023 8.040 8.120 7.890 8.030 282,822 -0.02(-0.25%)
Aug 24, 2023 7.960 8.180 7.800 8.050 1,441,084 +0.07(+0.88%)
Aug 23, 2023 7.640 8.030 7.480 7.980 965,505 +0.43(+5.70%)
Aug 22, 2023 7.560 7.570 7.390 7.550 394,540 +0.01(+0.13%)
Aug 21, 2023 7.420 7.560 7.350 7.540 486,528 +0.14(+1.89%)
Aug 18, 2023 7.460 7.470 7.350 7.400 442,113 -0.07(-0.94%)
Aug 17, 2023 7.690 7.740 7.450 7.470 450,266 -0.17(-2.23%)
Aug 16, 2023 7.860 7.880 7.620 7.640 936,899 -0.24(-3.05%)
Aug 15, 2023 8.010 8.050 7.850 7.880 323,491 -0.17(-2.11%)
Aug 14, 2023 8.090 8.090 7.860 8.050 343,143 -0.13(-1.59%)
Aug 11, 2023 8.030 8.250 8.030 8.180 265,467 +0.12(+1.49%)
Aug 10, 2023 8.100 8.100 7.910 8.060 297,609 +0.04(+0.50%)
Aug 09, 2023 8.050 8.100 7.910 8.020 653,868 -0.01(-0.12%)
Aug 08, 2023 7.910 8.140 7.870 8.030 1,384,629 -0.03(-0.37%)
Aug 04, 2023 8.060 0 +0.16(+2.03%)
Aug 03, 2023 7.950 8.050 7.850 7.900 330,106 -0.06(-0.75%)
Aug 02, 2023 7.890 8.060 7.810 7.960 502,640 +0.06(+0.76%)
Aug 01, 2023 8.410 8.410 7.860 7.900 1,468,829 -0.56(-6.62%)
Jul 31, 2023 8.140 8.510 8.100 8.460 803,477 +0.36(+4.44%)
Jul 28, 2023 7.970 8.170 7.830 8.100 930,270 +0.20(+2.53%)
Jul 27, 2023 8.050 8.060 7.860 7.900 469,944 -0.22(-2.71%)
Jul 26, 2023 8.210 8.210 8.050 8.120 775,504 -0.06(-0.73%)
Jul 25, 2023 8.090 8.270 8.050 8.180 194,479 +0.08(+0.99%)
Jul 24, 2023 8.220 8.260 8.070 8.100 477,573 -0.16(-1.94%)
Jul 21, 2023 8.180 8.290 8.130 8.260 200,507 +0.07(+0.85%)
Jul 20, 2023 8.570 8.600 8.190 8.190 585,591 -0.42(-4.88%)
Jul 19, 2023 8.600 8.700 8.560 8.610 271,437 -0.01(-0.12%)
Jul 18, 2023 8.550 8.680 8.500 8.620 778,108 +0.17(+2.01%)
Jul 17, 2023 8.340 8.510 8.260 8.450 320,242 +0.04(+0.48%)
Jul 14, 2023 8.470 8.560 8.400 8.410 702,454 -0.07(-0.83%)
Jul 13, 2023 8.500 8.540 8.410 8.480 426,705 +0.01(+0.12%)
Jul 12, 2023 8.250 8.560 8.230 8.470 1,174,519 +0.31(+3.80%)
Jul 11, 2023 8.290 8.350 8.040 8.160 578,727 -0.12(-1.45%)
Jul 10, 2023 7.910 8.280 7.900 8.280 1,428,246 +0.33(+4.15%)
Jul 07, 2023 7.850 7.990 7.760 7.950 673,874 +0.12(+1.53%)
Jul 06, 2023 7.960 7.980 7.760 7.830 787,851 -0.18(-2.25%)
Jul 05, 2023 8.140 8.140 7.940 8.010 629,454 -0.13(-1.60%)
Jul 04, 2023 8.060 8.170 8.050 8.140 226,713 +0.20(+2.52%)
Jun 30, 2023 7.940 0 +0.21(+2.72%)
Jun 29, 2023 7.550 7.740 7.540 7.730 618,963 +0.09(+1.18%)
Jun 28, 2023 7.630 7.720 7.560 7.640 536,222 -0.02(-0.26%)
Jun 27, 2023 7.740 7.780 7.590 7.660 617,641 -0.05(-0.65%)
Jun 26, 2023 7.750 7.760 7.600 7.710 717,467 +0.00(+0.00%)
Jun 23, 2023 7.800 7.810 7.650 7.710 368,173 -0.03(-0.39%)
Jun 22, 2023 7.750 7.810 7.660 7.740 1,076,946 -0.16(-2.03%)
Jun 21, 2023 8.020 8.060 7.830 7.900 1,739,690 -0.10(-1.25%)
Jun 20, 2023 8.070 8.100 7.970 8.000 709,084 -0.11(-1.36%)
Jun 19, 2023 8.080 8.170 8.070 8.110 193,546 -0.05(-0.61%)
Jun 16, 2023 8.050 8.300 8.030 8.160 4,807,435 +0.17(+2.13%)
Jun 15, 2023 7.850 8.070 7.850 7.990 654,245 -1.26(-13.62%)
May 08, 2023 9.180 9.290 9.050 9.250 667,618 +0.08(+0.87%)
May 05, 2023 9.020 9.230 8.900 9.170 484,731 -0.04(-0.43%)
May 04, 2023 9.190 9.400 9.140 9.210 779,179 +0.03(+0.33%)
May 03, 2023 9.240 9.340 9.130 9.180 1,053,698 -0.13(-1.40%)
May 02, 2023 9.090 9.430 9.050 9.310 950,258 +0.26(+2.87%)
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.