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

Centerra Gold Inc (TSX: CG )

8.520 -0.130 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 7.970 0 -0.08(-0.99%)
Jul 28, 2022 8.040 8.190 7.970 8.050 899,041 +0.18(+2.29%)
Jul 27, 2022 7.720 7.950 7.660 7.870 1,133,393 +0.14(+1.81%)
Jul 26, 2022 7.750 7.860 7.600 7.730 1,061,366 -0.01(-0.13%)
Jul 25, 2022 7.600 7.740 7.450 7.740 810,788 +0.14(+1.84%)
Jul 22, 2022 7.850 7.990 7.580 7.600 349,309 -0.24(-3.06%)
Jul 21, 2022 7.700 7.920 7.600 7.840 450,449 +0.14(+1.82%)
Jul 20, 2022 7.840 7.990 7.660 7.700 613,804 -0.10(-1.28%)
Jul 19, 2022 7.720 7.890 7.720 7.800 623,488 +0.10(+1.30%)
Jul 18, 2022 7.840 7.920 7.690 7.700 663,310 -0.03(-0.39%)
Jul 15, 2022 7.850 7.850 7.620 7.730 448,395 -0.05(-0.64%)
Jul 14, 2022 7.520 7.900 7.330 7.780 823,791 +0.09(+1.17%)
Jul 13, 2022 7.750 7.870 7.460 7.690 906,327 +0.00(+0.00%)
Jul 12, 2022 7.780 7.950 7.650 7.690 974,469 -0.14(-1.79%)
Jul 11, 2022 7.700 8.060 7.670 7.830 839,317 +0.09(+1.16%)
Jul 08, 2022 8.150 8.230 7.710 7.740 772,864 -0.45(-5.49%)
Jul 07, 2022 8.240 8.410 8.090 8.190 513,318 +0.05(+0.61%)
Jul 06, 2022 8.240 8.500 7.800 8.140 569,136 -0.05(-0.61%)
Jul 05, 2022 8.840 8.840 8.060 8.190 627,965 -0.57(-6.51%)
Jul 04, 2022 8.810 9.020 8.700 8.760 222,534 +0.03(+0.34%)
Jun 30, 2022 8.730 0 -0.23(-2.57%)
Jun 29, 2022 9.290 9.430 8.820 8.960 339,944 -0.28(-3.03%)
Jun 28, 2022 9.370 9.390 9.200 9.240 341,035 -0.06(-0.65%)
Jun 27, 2022 9.100 9.360 9.080 9.300 610,588 +0.13(+1.42%)
Jun 24, 2022 8.850 9.240 8.770 9.170 378,213 +0.40(+4.56%)
Jun 23, 2022 9.000 9.250 8.670 8.770 432,915 -0.30(-3.31%)
Jun 22, 2022 9.100 9.350 8.940 9.070 755,204 +0.04(+0.44%)
Jun 21, 2022 9.100 9.260 8.960 9.030 748,974 +0.02(+0.22%)
Jun 20, 2022 9.200 9.330 8.960 9.010 325,734 -0.22(-2.38%)
Jun 17, 2022 9.260 9.420 9.180 9.230 1,979,740 -0.02(-0.22%)
Jun 16, 2022 9.190 9.430 9.180 9.250 734,949 -0.07(-0.75%)
Jun 15, 2022 9.410 9.540 9.140 9.320 536,436 +0.20(+2.19%)
Jun 14, 2022 9.590 9.590 9.050 9.120 782,119 -0.41(-4.30%)
Jun 13, 2022 9.820 10.07 9.510 9.530 707,464 -0.62(-6.11%)
Jun 10, 2022 9.710 10.29 9.570 10.15 1,088,243 +0.35(+3.57%)
Jun 09, 2022 9.940 9.970 9.780 9.800 611,655 -0.18(-1.80%)
Jun 08, 2022 10.09 10.18 9.850 9.980 873,454 -0.13(-1.29%)
Jun 07, 2022 10.08 10.23 9.940 10.11 360,411 -0.01(-0.10%)
Jun 06, 2022 10.39 10.39 10.06 10.12 289,396 -0.18(-1.75%)
Jun 03, 2022 10.36 10.63 10.27 10.30 338,001 -0.10(-0.96%)
Jun 02, 2022 10.26 10.77 10.25 10.40 1,135,980 +0.24(+2.36%)
Jun 01, 2022 9.940 10.20 9.870 10.16 380,830 +0.29(+2.94%)
May 31, 2022 10.24 10.36 9.760 9.870 647,284 -0.43(-4.17%)
May 30, 2022 10.26 10.42 10.18 10.30 84,626 +0.04(+0.39%)
May 27, 2022 10.48 10.48 10.11 10.26 322,612 -0.17(-1.63%)
May 26, 2022 10.60 10.72 10.33 10.43 446,254 -0.16(-1.51%)
May 25, 2022 10.56 10.69 10.41 10.59 238,677 -0.11(-1.03%)
May 24, 2022 10.59 10.72 10.35 10.70 380,645 +0.31(+2.98%)
May 20, 2022 10.39 0 -0.42(-3.89%)
May 19, 2022 10.42 11.02 10.41 10.81 603,889 +0.62(+6.08%)
May 18, 2022 10.17 10.25 9.980 10.19 327,021 +0.00(+0.00%)
May 17, 2022 10.51 10.51 10.16 10.19 580,674 -0.21(-2.02%)
May 16, 2022 10.33 10.43 10.24 10.40 255,930 +0.05(+0.48%)
May 13, 2022 9.980 10.57 9.840 10.35 407,801 +0.38(+3.81%)
May 12, 2022 10.09 10.37 9.850 9.970 726,594 -0.34(-3.30%)
May 11, 2022 10.46 10.59 10.26 10.31 559,828 -0.06(-0.58%)
May 10, 2022 10.61 10.64 10.27 10.37 379,747 -0.12(-1.14%)
May 09, 2022 10.67 10.85 10.38 10.49 560,938 -0.51(-4.64%)
May 06, 2022 11.25 11.35 10.95 11.00 670,369 -0.25(-2.22%)
May 05, 2022 11.72 11.72 11.12 11.25 381,390 -0.17(-1.49%)
May 04, 2022 11.37 11.45 10.89 11.42 984,024 +0.29(+2.61%)
May 03, 2022 11.41 11.44 11.09 11.13 833,447 -0.22(-1.94%)
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.