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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
Mar 01, 2024 4.920 5.155 4.871 5.076 672,028 +0.17(+3.39%)
Feb 29, 2024 4.979 5.047 4.891 4.910 190,063 +0.02(+0.40%)
Feb 28, 2024 4.930 4.979 4.793 4.891 234,855 -0.09(-1.77%)
Feb 27, 2024 5.076 5.091 4.964 4.979 211,280 -0.07(-1.36%)
Feb 26, 2024 4.998 5.067 4.861 5.047 374,777 +0.06(+1.18%)
Feb 23, 2024 5.027 5.086 4.773 4.988 476,638 -0.05(-0.97%)
Feb 22, 2024 5.135 5.135 4.979 5.037 234,137 -0.08(-1.53%)
Feb 21, 2024 5.086 5.150 4.930 5.116 240,651 +0.12(+2.35%)
Feb 20, 2024 5.106 5.125 4.905 4.998 294,967 +0.01(+0.20%)
Feb 16, 2024 4.998 5.037 4.910 4.988 224,713 +0.02(+0.39%)
Feb 15, 2024 4.832 5.008 4.832 4.969 430,234 +0.18(+3.67%)
Feb 14, 2024 4.499 4.793 4.499 4.793 1,058,899 +0.36(+8.17%)
Feb 13, 2024 4.842 4.842 4.367 4.431 2,010,390 -0.56(-11.18%)
Feb 12, 2024 4.881 5.018 4.881 4.988 149,193 +0.05(+0.99%)
Feb 09, 2024 4.988 5.027 4.939 4.939 90,038 -0.04(-0.79%)
Feb 08, 2024 5.086 5.145 4.979 4.979 197,173 -0.18(-3.42%)
Feb 07, 2024 5.272 5.277 5.116 5.155 116,372 -0.10(-1.86%)
Feb 06, 2024 5.145 5.301 5.145 5.252 129,683 +0.11(+2.09%)
Feb 05, 2024 5.125 5.204 5.086 5.145 173,834 -0.09(-1.68%)
Feb 02, 2024 5.184 5.277 5.150 5.233 216,919 -0.09(-1.65%)
Feb 01, 2024 5.223 5.336 5.189 5.321 253,065 +0.18(+3.42%)
Jan 31, 2024 5.282 5.345 5.145 5.145 197,411 -0.11(-2.05%)
Jan 30, 2024 5.370 5.370 5.252 5.252 922,406 -0.07(-1.29%)
Jan 29, 2024 5.272 5.340 5.252 5.321 89,906 +0.05(+0.93%)
Jan 26, 2024 5.340 5.389 5.262 5.272 73,369 -0.11(-2.00%)
Jan 25, 2024 5.380 5.428 5.292 5.380 131,535 +0.06(+1.10%)
Jan 24, 2024 5.565 5.565 5.174 5.321 278,167 -0.15(-2.68%)
Jan 23, 2024 5.301 5.468 5.252 5.468 419,943 +0.19(+3.52%)
Jan 22, 2024 5.213 5.326 5.194 5.282 95,002 +0.02(+0.37%)
Jan 19, 2024 5.292 5.292 5.145 5.262 206,668 -0.02(-0.37%)
Jan 18, 2024 5.252 5.282 5.174 5.282 146,948 +0.09(+1.69%)
Jan 17, 2024 5.272 5.272 5.184 5.194 162,989 -0.16(-2.92%)
Jan 16, 2024 5.468 5.453 5.340 5.350 116,934 -0.18(-3.19%)
Jan 12, 2024 5.292 5.565 5.292 5.526 423,316 +0.34(+6.60%)
Jan 11, 2024 5.340 5.399 5.155 5.184 247,042 -0.16(-2.93%)
Jan 10, 2024 5.380 5.428 5.311 5.340 89,874 -0.02(-0.36%)
Jan 09, 2024 5.448 5.507 5.360 5.360 114,568 -0.07(-1.26%)
Jan 08, 2024 5.536 5.546 5.399 5.428 168,585 -0.16(-2.80%)
Jan 05, 2024 5.605 5.693 5.546 5.585 352,744 +0.01(+0.18%)
Jan 04, 2024 5.536 5.605 5.424 5.575 96,778 +0.07(+1.24%)
Jan 03, 2024 5.526 5.614 5.473 5.507 161,993 -0.18(-3.10%)
Jan 02, 2024 5.761 5.869 5.644 5.683 193,697 -0.15(-2.52%)
Dec 29, 2023 5.898 5.918 5.781 5.830 195,403 -0.13(-2.13%)
Dec 28, 2023 6.035 6.074 5.947 5.957 305,769 -0.13(-2.09%)
Dec 27, 2023 6.113 6.113 6.001 6.084 203,333 -0.01(-0.16%)
Dec 26, 2023 6.035 6.113 6.035 6.094 168,551 +0.13(+2.13%)
Dec 22, 2023 6.025 6.089 5.947 5.966 286,091 +0.05(+0.83%)
Dec 21, 2023 5.859 5.947 5.859 5.918 241,957 +0.13(+2.20%)
Dec 20, 2023 6.045 6.045 5.781 5.790 242,926 -0.20(-3.27%)
Dec 19, 2023 5.771 6.006 5.771 5.986 459,604 +0.19(+3.20%)
Dec 18, 2023 5.947 6.025 5.722 5.800 220,085 -0.10(-1.66%)
Dec 15, 2023 5.683 5.908 5.565 5.898 386,241 +0.18(+3.08%)
Dec 14, 2023 5.771 5.927 5.658 5.722 618,865 +0.00(+0.00%)
Dec 13, 2023 5.272 5.732 5.223 5.722 350,151 +0.45(+8.53%)
Dec 12, 2023 5.370 5.389 5.252 5.272 293,177 -0.09(-1.64%)
Dec 11, 2023 5.350 5.375 5.262 5.360 237,773 -0.10(-1.79%)
Dec 08, 2023 5.477 5.546 5.384 5.458 158,917 -0.12(-2.11%)
Dec 07, 2023 5.683 5.683 5.556 5.575 130,511 -0.11(-1.89%)
Dec 06, 2023 5.820 5.839 5.663 5.683 147,397 -0.06(-1.02%)
Dec 05, 2023 5.849 5.859 5.712 5.742 176,768 -0.16(-2.65%)
Dec 04, 2023 5.957 5.957 5.834 5.898 193,381 -0.15(-2.43%)
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.