Skip to main content

Centerra Gold Inc (NY: CGAU )

7.210 +0.190 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 7.160 7.249 7.036 7.140 502,577 +0.19(+2.71%)
May 24, 2024 6.912 7.041 6.892 6.952 330,805 +0.14(+2.03%)
May 23, 2024 7.001 7.001 6.764 6.813 540,168 -0.10(-1.43%)
May 22, 2024 7.289 7.348 6.873 6.912 932,688 -0.51(-6.93%)
May 21, 2024 7.170 7.437 7.130 7.427 474,259 +0.16(+2.18%)
May 20, 2024 7.190 7.368 7.140 7.269 429,105 +0.13(+1.80%)
May 17, 2024 6.982 7.229 6.982 7.140 549,882 +0.23(+3.30%)
May 16, 2024 6.595 6.932 6.556 6.912 731,562 +0.26(+3.87%)
May 15, 2024 6.576 6.734 6.496 6.655 657,781 +0.19(+2.91%)
May 14, 2024 6.566 6.780 6.432 6.467 712,394 +0.03(+0.46%)
May 13, 2024 6.536 6.536 6.368 6.437 403,605 -0.10(-1.52%)
May 10, 2024 6.615 6.625 6.496 6.536 309,580 +0.02(+0.30%)
May 09, 2024 6.506 6.556 6.457 6.516 395,514 +0.04(+0.61%)
May 08, 2024 6.397 6.526 6.377 6.476 413,214 +0.04(+0.62%)
May 07, 2024 6.328 6.476 6.298 6.437 298,834 +0.12(+1.88%)
May 06, 2024 6.160 6.353 6.140 6.318 363,589 +0.25(+4.08%)
May 03, 2024 6.219 6.219 5.971 6.070 447,220 +0.09(+1.49%)
May 02, 2024 6.070 6.080 5.932 5.981 301,093 -0.09(-1.47%)
May 01, 2024 6.051 6.204 6.006 6.070 345,606 +0.06(+0.99%)
Apr 30, 2024 6.061 6.160 6.011 6.011 358,864 -0.22(-3.50%)
Apr 29, 2024 6.318 6.348 6.184 6.229 354,835 -0.07(-1.10%)
Apr 26, 2024 6.308 6.392 6.219 6.298 430,940 +0.07(+1.11%)
Apr 25, 2024 6.160 6.249 6.080 6.229 510,429 +0.07(+1.13%)
Apr 24, 2024 6.259 6.308 6.140 6.160 441,549 -0.12(-1.89%)
Apr 23, 2024 5.952 6.278 5.952 6.278 497,514 +0.27(+4.45%)
Apr 22, 2024 5.942 6.165 5.882 6.011 595,686 -0.12(-1.94%)
Apr 19, 2024 6.011 6.130 5.962 6.130 430,209 +0.12(+1.98%)
Apr 18, 2024 6.090 6.120 5.991 6.011 441,032 +0.01(+0.17%)
Apr 17, 2024 6.070 6.090 5.932 6.001 384,848 +0.11(+1.85%)
Apr 16, 2024 5.853 5.942 5.763 5.892 467,871 -0.05(-0.83%)
Apr 15, 2024 6.011 6.021 5.892 5.942 524,419 +0.01(+0.17%)
Apr 12, 2024 6.140 6.219 5.882 5.932 1,332,035 -0.14(-2.28%)
Apr 11, 2024 6.061 6.095 5.922 6.070 425,036 +0.06(+0.99%)
Apr 10, 2024 5.902 6.070 5.803 6.011 497,070 -0.02(-0.33%)
Apr 09, 2024 6.066 6.189 5.986 6.031 777,290 +0.06(+0.99%)
Apr 08, 2024 6.130 6.199 5.966 5.971 510,536 -0.12(-1.95%)
Apr 05, 2024 6.100 6.189 6.028 6.090 917,923 -0.01(-0.16%)
Apr 04, 2024 6.021 6.239 5.991 6.100 783,258 +0.11(+1.82%)
Apr 03, 2024 5.902 6.031 5.882 5.991 694,258 +0.08(+1.34%)
Apr 02, 2024 5.882 5.942 5.843 5.912 429,494 +0.04(+0.67%)
Apr 01, 2024 5.962 5.981 5.833 5.872 335,781 +0.02(+0.34%)
Mar 28, 2024 5.843 5.863 5.754 5.853 465,154 +0.10(+1.72%)
Mar 27, 2024 5.763 5.833 5.674 5.754 637,035 +0.05(+0.87%)
Mar 26, 2024 5.724 5.773 5.640 5.704 361,770 +0.09(+1.59%)
Mar 25, 2024 5.645 5.714 5.600 5.615 364,228 +0.01(+0.18%)
Mar 22, 2024 5.704 5.704 5.585 5.605 227,622 -0.11(-1.91%)
Mar 21, 2024 5.823 5.892 5.704 5.714 389,578 -0.01(-0.17%)
Mar 20, 2024 5.447 5.773 5.427 5.724 542,846 +0.27(+4.90%)
Mar 19, 2024 5.605 5.605 5.407 5.457 461,580 -0.15(-2.65%)
Mar 18, 2024 5.575 5.669 5.546 5.605 348,004 +0.00(+0.00%)
Mar 15, 2024 5.625 5.704 5.575 5.605 365,560 -0.01(-0.18%)
Mar 14, 2024 5.734 5.744 5.600 5.615 363,161 -0.16(-2.74%)
Mar 13, 2024 5.635 5.793 5.625 5.773 304,929 +0.17(+3.00%)
Mar 12, 2024 5.506 5.615 5.447 5.605 1,517,434 +0.04(+0.71%)
Mar 11, 2024 5.458 5.604 5.458 5.565 453,504 +0.08(+1.43%)
Mar 08, 2024 5.556 5.585 5.468 5.487 1,225,367 -0.08(-1.41%)
Mar 07, 2024 5.458 5.575 5.370 5.565 324,184 +0.19(+3.45%)
Mar 06, 2024 5.321 5.399 5.287 5.380 438,686 +0.12(+2.23%)
Mar 05, 2024 5.262 5.311 5.184 5.262 426,994 +0.06(+1.13%)
Mar 04, 2024 5.155 5.223 5.076 5.204 718,247 +0.13(+2.50%)
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.