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

Centerra Gold Inc (NY: CGAU )

7.210 +0.230 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 6.778 6.876 6.699 6.805 48,020 +0.03(+0.39%)
Dec 30, 2021 6.876 6.876 6.769 6.778 28,577 -0.08(-1.16%)
Dec 29, 2021 6.699 6.920 6.530 6.858 78,113 +0.16(+2.38%)
Dec 28, 2021 6.663 6.800 6.663 6.699 14,007 +0.01(+0.13%)
Dec 27, 2021 6.858 6.858 6.663 6.690 20,794 -0.16(-2.33%)
Dec 23, 2021 6.468 6.849 6.397 6.849 30,133 +0.40(+6.18%)
Dec 22, 2021 6.397 6.450 6.264 6.450 54,192 +0.07(+1.11%)
Dec 21, 2021 6.016 6.486 6.016 6.380 299,160 +0.36(+6.04%)
Dec 20, 2021 6.016 6.034 5.910 6.016 44,769 -0.06(-1.02%)
Dec 17, 2021 6.229 6.247 6.016 6.078 170,368 -0.17(-2.70%)
Dec 16, 2021 6.096 6.309 6.096 6.247 29,213 +0.19(+3.22%)
Dec 15, 2021 6.069 6.087 5.919 6.052 59,801 -0.02(-0.29%)
Dec 14, 2021 6.025 6.125 5.945 6.069 69,188 -0.04(-0.72%)
Dec 13, 2021 6.247 6.247 6.052 6.114 45,539 -0.10(-1.57%)
Dec 10, 2021 6.194 6.326 6.185 6.211 86,492 -0.05(-0.85%)
Dec 09, 2021 6.300 6.300 6.123 6.264 72,318 -0.14(-2.21%)
Dec 08, 2021 6.318 6.440 6.273 6.406 55,530 +0.04(+0.70%)
Dec 07, 2021 6.362 6.442 6.273 6.362 61,694 +0.03(+0.42%)
Dec 06, 2021 6.273 6.353 6.220 6.335 67,376 +0.06(+0.99%)
Dec 03, 2021 6.388 6.388 6.207 6.273 112,111 -0.05(-0.84%)
Dec 02, 2021 6.415 6.415 6.194 6.326 37,536 -0.12(-1.79%)
Dec 01, 2021 6.575 6.716 6.388 6.442 88,236 -0.10(-1.49%)
Nov 30, 2021 6.371 6.592 6.335 6.539 48,072 +0.23(+3.65%)
Nov 29, 2021 6.442 6.442 6.291 6.309 60,721 -0.13(-2.06%)
Nov 26, 2021 6.601 6.601 6.300 6.442 100,984 -0.09(-1.36%)
Nov 24, 2021 6.433 6.561 6.397 6.530 276,246 +0.12(+1.94%)
Nov 23, 2021 6.637 6.734 6.300 6.406 119,922 -0.40(-5.86%)
Nov 22, 2021 6.893 6.938 6.628 6.805 56,682 -0.11(-1.54%)
Nov 19, 2021 7.292 7.372 6.888 6.911 150,567 -0.46(-6.25%)
Nov 18, 2021 7.443 7.421 7.372 7.372 31,237 -0.05(-0.72%)
Nov 17, 2021 7.372 7.504 7.370 7.425 41,461 +0.10(+1.32%)
Nov 16, 2021 7.522 7.566 7.320 7.328 52,590 -0.25(-3.25%)
Nov 15, 2021 7.636 7.636 7.539 7.574 37,218 -0.01(-0.12%)
Nov 12, 2021 7.557 7.590 7.451 7.583 47,431 +0.03(+0.35%)
Nov 11, 2021 7.583 7.618 7.507 7.557 70,331 +0.09(+1.18%)
Nov 10, 2021 7.610 7.469 50,134 +0.01(+0.12%)
Nov 09, 2021 7.320 7.539 7.179 7.460 90,436 +0.13(+1.80%)
Nov 08, 2021 7.153 7.372 7.059 7.328 113,022 +0.22(+3.09%)
Nov 05, 2021 6.854 7.126 6.757 7.109 49,351 +0.27(+3.98%)
Nov 04, 2021 6.959 6.986 6.784 6.836 19,040 -0.04(-0.64%)
Nov 03, 2021 6.643 6.898 6.599 6.880 59,237 +0.17(+2.49%)
Nov 02, 2021 6.713 6.731 6.620 6.713 29,487 -0.04(-0.65%)
Nov 01, 2021 6.661 6.784 6.582 6.757 49,528 +0.17(+2.53%)
Oct 29, 2021 6.810 6.810 6.555 6.590 65,503 -0.27(-3.97%)
Oct 28, 2021 6.986 7.047 6.845 6.863 27,267 -0.12(-1.76%)
Oct 27, 2021 6.959 7.056 6.977 6.986 39,280 -0.04(-0.63%)
Oct 26, 2021 7.074 7.030 56,539 -0.06(-0.87%)
Oct 25, 2021 7.126 7.135 7.038 7.091 155,169 +0.06(+0.88%)
Oct 22, 2021 6.942 7.144 6.942 7.030 413,832 +0.09(+1.27%)
Oct 21, 2021 7.030 7.030 6.836 6.942 60,464 +0.02(+0.25%)
Oct 20, 2021 6.749 6.959 6.678 6.924 40,046 +0.24(+3.55%)
Oct 19, 2021 6.766 6.784 6.634 6.687 39,266 +0.08(+1.20%)
Oct 18, 2021 6.784 6.784 6.590 6.608 41,225 -0.16(-2.34%)
Oct 15, 2021 6.784 6.863 6.669 6.766 74,971 -0.08(-1.16%)
Oct 14, 2021 6.977 6.977 6.819 6.845 37,449 +0.01(+0.13%)
Oct 13, 2021 6.634 7.010 6.634 6.836 97,180 +0.22(+3.32%)
Oct 12, 2021 6.608 6.617 6.445 6.617 36,641 +0.04(+0.67%)
Oct 11, 2021 6.529 6.599 6.529 6.573 3,052 +0.04(+0.54%)
Oct 08, 2021 6.625 6.687 6.538 6.538 71,422 +0.04(+0.68%)
Oct 07, 2021 6.652 6.652 6.441 6.494 62,277 -0.21(-3.15%)
Oct 06, 2021 6.476 6.705 6.459 6.705 48,757 +0.19(+2.97%)
Oct 05, 2021 6.327 6.511 6.283 6.511 27,544 +0.12(+1.93%)
Oct 04, 2021 6.177 6.393 6.169 6.388 124,421 +0.21(+3.41%)
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.