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

Centerra Gold Inc (NY: CGAU )

6.890 -0.040 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 4.924 5.088 4.895 4.904 947,514 -0.10(-1.93%)
Oct 30, 2023 5.088 5.117 4.943 5.001 208,542 -0.08(-1.52%)
Oct 27, 2023 5.020 5.078 4.856 5.078 375,414 +0.10(+1.94%)
Oct 26, 2023 5.020 5.020 4.837 4.982 445,969 -0.04(-0.77%)
Oct 25, 2023 4.972 5.049 4.904 5.020 732,726 +0.05(+0.97%)
Oct 24, 2023 4.914 4.982 4.866 4.972 422,314 +0.00(+0.00%)
Oct 23, 2023 4.827 4.991 4.645 4.972 522,138 +0.15(+3.21%)
Oct 20, 2023 4.914 4.943 4.750 4.818 316,649 -0.04(-0.80%)
Oct 19, 2023 4.837 4.856 4.711 4.856 199,424 +0.08(+1.62%)
Oct 18, 2023 4.808 4.895 4.760 4.779 237,009 +0.02(+0.41%)
Oct 17, 2023 4.644 4.818 4.634 4.760 103,197 +0.08(+1.65%)
Oct 16, 2023 4.634 4.740 4.586 4.682 148,074 +0.01(+0.21%)
Oct 13, 2023 4.557 4.673 4.489 4.673 261,933 +0.30(+6.84%)
Oct 12, 2023 4.557 4.557 4.354 4.373 160,252 -0.17(-3.82%)
Oct 11, 2023 4.663 4.663 4.489 4.547 167,748 -0.01(-0.21%)
Oct 10, 2023 4.653 4.653 4.509 4.557 113,184 -0.10(-2.07%)
Oct 09, 2023 4.509 4.731 4.489 4.653 160,481 +0.19(+4.33%)
Oct 06, 2023 4.480 4.499 4.404 4.460 222,566 -0.02(-0.43%)
Oct 05, 2023 4.470 4.499 4.373 4.480 43,777 +0.03(+0.65%)
Oct 04, 2023 4.518 4.538 4.393 4.451 51,536 -0.07(-1.50%)
Oct 03, 2023 4.538 4.538 4.383 4.518 124,738 +0.00(+0.00%)
Oct 02, 2023 4.692 4.692 4.470 4.518 225,453 -0.21(-4.49%)
Sep 29, 2023 4.885 4.895 4.644 4.731 166,799 -0.05(-1.01%)
Sep 28, 2023 4.779 4.808 4.702 4.779 85,533 +0.01(+0.20%)
Sep 27, 2023 4.798 4.846 4.726 4.769 184,366 -0.06(-1.20%)
Sep 26, 2023 4.972 4.972 4.808 4.827 147,128 -0.18(-3.66%)
Sep 25, 2023 5.059 5.030 5.006 5.011 65,646 -0.10(-1.89%)
Sep 22, 2023 5.184 5.194 5.098 5.107 225,291 -0.05(-0.94%)
Sep 21, 2023 5.127 5.204 5.049 5.156 145,745 -0.07(-1.29%)
Sep 20, 2023 5.194 5.329 5.175 5.223 163,564 +0.03(+0.56%)
Sep 19, 2023 5.407 5.513 5.165 5.194 223,342 -0.22(-4.10%)
Sep 18, 2023 5.687 5.687 5.310 5.416 152,331 -0.23(-4.10%)
Sep 15, 2023 5.590 5.648 5.537 5.648 87,805 +0.14(+2.45%)
Sep 14, 2023 5.474 5.551 5.455 5.513 133,074 +0.08(+1.42%)
Sep 13, 2023 5.542 5.551 5.387 5.436 72,455 -0.12(-2.09%)
Sep 12, 2023 5.436 5.643 5.436 5.551 97,122 +0.07(+1.23%)
Sep 11, 2023 5.493 5.576 5.464 5.484 134,230 +0.04(+0.71%)
Sep 08, 2023 5.445 5.542 5.368 5.445 89,794 +0.06(+1.08%)
Sep 07, 2023 5.445 5.445 5.281 5.387 122,555 -0.07(-1.24%)
Sep 06, 2023 5.464 5.590 5.436 5.455 113,134 -0.04(-0.70%)
Sep 05, 2023 5.629 5.638 5.407 5.493 55,598 -0.19(-3.40%)
Sep 01, 2023 5.822 5.841 5.677 5.687 77,436 -0.09(-1.51%)
Aug 31, 2023 5.793 5.822 5.754 5.773 50,219 -0.02(-0.33%)
Aug 30, 2023 5.889 5.986 5.764 5.793 114,494 -0.06(-0.99%)
Aug 29, 2023 5.735 5.862 5.735 5.851 69,433 +0.11(+1.85%)
Aug 28, 2023 5.696 5.793 5.696 5.744 102,397 +0.05(+0.85%)
Aug 25, 2023 5.715 5.764 5.580 5.696 69,584 -0.02(-0.34%)
Aug 24, 2023 5.696 5.822 5.561 5.715 161,732 +0.02(+0.34%)
Aug 23, 2023 5.436 5.715 5.436 5.696 321,773 +0.32(+5.92%)
Aug 22, 2023 5.426 5.426 5.262 5.378 141,667 +0.02(+0.36%)
Aug 21, 2023 5.271 5.378 5.262 5.358 138,111 +0.09(+1.65%)
Aug 18, 2023 5.300 5.320 5.223 5.271 189,041 -0.06(-1.09%)
Aug 17, 2023 5.436 5.513 5.310 5.329 165,737 -0.13(-2.30%)
Aug 16, 2023 5.696 5.696 5.445 5.455 131,306 -0.18(-3.25%)
Aug 15, 2023 5.696 5.754 5.619 5.638 59,498 -0.14(-2.34%)
Aug 14, 2023 5.812 5.812 5.629 5.773 93,882 -0.03(-0.50%)
Aug 11, 2023 5.697 5.860 5.697 5.802 60,761 +0.10(+1.84%)
Aug 10, 2023 5.726 5.776 5.631 5.697 141,964 +0.00(+0.00%)
Aug 09, 2023 5.736 5.736 5.612 5.697 70,795 -0.03(-0.50%)
Aug 08, 2023 5.621 5.764 5.573 5.726 125,806 +0.10(+1.69%)
Aug 07, 2023 5.688 5.732 5.564 5.631 93,440 -0.10(-1.83%)
Aug 04, 2023 5.669 5.812 5.669 5.736 143,155 +0.10(+1.69%)
Aug 03, 2023 5.678 5.754 5.621 5.640 119,293 -0.04(-0.67%)
Aug 02, 2023 5.669 5.774 5.592 5.678 214,148 +0.00(+0.00%)
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.