Centerra Gold Inc (TSX: CG )

7.000 -0.270 (-3.71%)
Streaming Delayed Price Updated: 3:07 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 7.280 7.380 7.160 7.270 983,161 -0.12(-1.62%)
Dec 01, 2022 7.320 7.440 7.230 7.390 916,650 +0.20(+2.78%)
Nov 30, 2022 6.990 7.210 6.890 7.190 958,159 +0.21(+3.01%)
Nov 29, 2022 6.890 7.010 6.850 6.980 1,093,609 +0.20(+2.95%)
Nov 28, 2022 6.990 7.060 6.770 6.780 1,402,083 -0.23(-3.28%)
Nov 25, 2022 7.190 7.220 7.010 7.010 492,017 -0.21(-2.91%)
Nov 24, 2022 7.240 7.320 7.180 7.220 431,125 +0.05(+0.70%)
Nov 23, 2022 7.070 7.210 6.930 7.170 442,351 +0.12(+1.70%)
Nov 22, 2022 6.800 7.120 6.800 7.050 653,207 +0.32(+4.75%)
Nov 21, 2022 6.760 6.800 6.650 6.730 1,194,780 -0.09(-1.32%)
Nov 18, 2022 6.680 6.830 6.630 6.820 575,265 +0.09(+1.34%)
Nov 17, 2022 6.700 6.750 6.580 6.730 993,965 -0.12(-1.75%)
Nov 16, 2022 6.880 6.960 6.830 6.850 774,109 -0.08(-1.15%)
Nov 15, 2022 6.980 7.100 6.830 6.930 707,711 +0.02(+0.29%)
Nov 14, 2022 6.960 6.990 6.880 6.910 985,386 -0.12(-1.71%)
Nov 11, 2022 7.090 7.110 6.970 7.030 709,331 -0.01(-0.14%)
Nov 10, 2022 6.990 7.110 6.920 7.040 1,030,041 +0.33(+4.92%)
Nov 09, 2022 6.750 6.880 6.670 6.710 680,005 -0.07(-1.03%)
Nov 08, 2022 6.280 6.790 6.280 6.780 600,894 +0.46(+7.28%)
Nov 07, 2022 6.440 6.490 6.220 6.320 511,544 -0.01(-0.16%)
Nov 04, 2022 6.350 6.570 6.190 6.330 779,678 +0.21(+3.43%)
Nov 03, 2022 6.000 6.140 5.860 6.120 712,749 +0.07(+1.16%)
Nov 02, 2022 6.430 6.510 6.050 6.050 847,916 -0.39(-6.06%)
Nov 01, 2022 6.530 6.600 6.400 6.440 375,308 +0.11(+1.74%)
Oct 31, 2022 6.430 6.430 6.300 6.330 1,077,999 -0.10(-1.56%)
Oct 28, 2022 6.370 6.440 6.270 6.430 338,735 +0.01(+0.16%)
Oct 27, 2022 6.540 6.590 6.390 6.420 795,883 -0.08(-1.23%)
Oct 26, 2022 6.460 6.620 6.460 6.500 1,443,788 +0.09(+1.40%)
Oct 25, 2022 6.340 6.450 6.280 6.410 876,216 +0.09(+1.42%)
Oct 24, 2022 6.340 6.420 6.220 6.320 908,352 -0.10(-1.56%)
Oct 21, 2022 6.120 6.470 6.110 6.420 509,706 +0.29(+4.73%)
Oct 20, 2022 6.080 6.240 5.990 6.130 950,312 +0.10(+1.66%)
Oct 19, 2022 6.110 6.130 5.990 6.030 384,583 -0.15(-2.43%)
Oct 18, 2022 6.190 6.280 6.080 6.180 561,873 +0.07(+1.15%)
Oct 17, 2022 6.260 6.320 6.090 6.110 1,812,019 +0.01(+0.16%)
Oct 14, 2022 6.330 6.330 6.040 6.100 414,495 -0.27(-4.24%)
Oct 13, 2022 6.190 6.370 6.040 6.370 783,221 -0.05(-0.78%)
Oct 12, 2022 6.420 6.530 6.340 6.420 465,840 +0.01(+0.16%)
Oct 11, 2022 6.330 6.500 6.310 6.410 641,165 +0.00(+0.00%)
Oct 07, 2022 6.410 0 -0.34(-5.04%)
Oct 06, 2022 6.670 6.850 6.670 6.750 640,972 +0.08(+1.20%)
Oct 05, 2022 6.780 6.810 6.650 6.670 931,691 -0.22(-3.19%)
Oct 04, 2022 6.650 7.080 6.620 6.890 2,262,561 +0.64(+10.24%)
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.