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

Centerra Gold Inc (NY: CGAU )

6.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2022 4.750 4.953 4.731 4.916 146,645 +0.17(+3.50%)
Nov 29, 2022 4.722 4.787 4.676 4.750 212,474 +0.10(+2.19%)
Nov 28, 2022 4.870 4.879 4.630 4.648 117,828 -0.23(-4.73%)
Nov 25, 2022 4.990 4.990 4.847 4.879 28,123 -0.11(-2.22%)
Nov 23, 2022 4.898 4.990 4.796 4.990 117,062 +0.10(+2.08%)
Nov 22, 2022 4.694 4.907 4.690 4.889 146,935 +0.25(+5.38%)
Nov 21, 2022 4.713 4.713 4.556 4.639 98,606 -0.08(-1.76%)
Nov 18, 2022 4.621 4.750 4.574 4.722 66,532 +0.03(+0.59%)
Nov 17, 2022 4.648 4.694 4.565 4.694 124,346 -0.01(-0.20%)
Nov 16, 2022 4.777 4.777 4.685 4.704 177,519 -0.05(-1.15%)
Nov 15, 2022 4.749 4.859 4.685 4.758 133,103 +0.01(+0.19%)
Nov 14, 2022 4.831 4.831 4.713 4.749 96,775 -0.08(-1.70%)
Nov 11, 2022 4.795 4.877 4.777 4.831 154,495 +0.01(+0.19%)
Nov 10, 2022 4.749 4.850 4.705 4.822 285,250 +0.29(+6.44%)
Nov 09, 2022 4.603 4.663 4.512 4.531 146,851 -0.08(-1.78%)
Nov 08, 2022 4.312 4.613 4.239 4.613 272,553 +0.35(+8.12%)
Nov 07, 2022 4.284 4.394 4.202 4.266 122,758 -0.01(-0.21%)
Nov 04, 2022 4.202 4.448 4.139 4.275 417,798 +0.21(+5.16%)
Nov 03, 2022 3.974 4.079 3.874 4.066 280,602 +0.01(+0.22%)
Nov 02, 2022 4.339 4.366 4.029 4.056 99,229 -0.26(-5.92%)
Nov 01, 2022 4.403 4.448 4.284 4.312 192,892 +0.05(+1.28%)
Oct 31, 2022 4.284 4.293 4.211 4.257 114,960 -0.06(-1.48%)
Oct 28, 2022 4.284 4.321 4.193 4.321 42,217 +0.01(+0.21%)
Oct 27, 2022 4.376 4.458 4.303 4.312 172,836 -0.05(-1.05%)
Oct 26, 2022 4.330 4.448 4.330 4.357 226,397 +0.05(+1.06%)
Oct 25, 2022 4.239 4.321 4.202 4.312 124,962 +0.11(+2.60%)
Oct 24, 2022 4.284 4.284 4.111 4.202 93,473 -0.07(-1.71%)
Oct 21, 2022 4.111 4.312 4.052 4.275 118,956 +0.22(+5.39%)
Oct 20, 2022 4.011 4.166 3.984 4.056 158,572 +0.04(+0.91%)
Oct 19, 2022 4.047 4.066 3.956 4.020 90,490 -0.09(-2.22%)
Oct 18, 2022 4.120 4.175 4.020 4.111 137,615 +0.04(+0.89%)
Oct 17, 2022 4.139 4.175 4.047 4.075 214,312 +0.07(+1.82%)
Oct 14, 2022 4.157 4.183 3.965 4.002 132,614 -0.22(-5.18%)
Oct 13, 2022 4.111 4.230 3.965 4.221 131,662 -0.02(-0.43%)
Oct 12, 2022 4.257 4.330 4.175 4.239 156,543 -0.01(-0.21%)
Oct 11, 2022 4.248 4.312 4.157 4.248 188,505 +0.05(+1.08%)
Oct 10, 2022 4.239 4.274 4.120 4.202 83,003 -0.05(-1.28%)
Oct 07, 2022 4.430 4.430 4.239 4.257 145,690 -0.23(-5.08%)
Oct 06, 2022 4.476 4.567 4.439 4.485 206,989 +0.01(+0.20%)
Oct 05, 2022 4.585 4.585 4.439 4.476 325,118 -0.17(-3.73%)
Oct 04, 2022 4.439 4.749 4.421 4.649 395,510 +0.43(+10.15%)
Oct 03, 2022 4.111 4.221 4.029 4.221 287,326 +0.20(+4.99%)
Sep 30, 2022 3.956 4.038 3.879 4.020 372,602 +0.09(+2.32%)
Sep 29, 2022 3.920 3.938 3.810 3.929 167,128 +0.03(+0.70%)
Sep 28, 2022 3.756 3.911 3.737 3.902 283,184 +0.22(+5.94%)
Sep 27, 2022 3.564 3.719 3.555 3.683 247,485 +0.21(+6.04%)
Sep 26, 2022 3.719 3.719 3.437 3.473 362,335 -0.27(-7.30%)
Sep 23, 2022 3.838 3.838 3.665 3.747 146,065 -0.20(-5.08%)
Sep 22, 2022 4.020 4.111 3.938 3.947 258,300 -0.03(-0.69%)
Sep 21, 2022 3.938 4.084 3.874 3.974 157,569 +0.08(+2.11%)
Sep 20, 2022 3.874 3.892 3.783 3.892 141,458 -0.05(-1.39%)
Sep 19, 2022 3.902 3.971 3.792 3.947 162,862 +0.05(+1.17%)
Sep 16, 2022 3.783 3.911 3.710 3.902 217,449 +0.11(+2.88%)
Sep 15, 2022 3.993 4.002 3.747 3.792 349,121 -0.22(-5.45%)
Sep 14, 2022 3.974 4.084 3.940 4.011 155,735 +0.09(+2.33%)
Sep 13, 2022 4.157 4.175 3.883 3.920 407,122 -0.40(-9.28%)
Sep 12, 2022 4.303 4.412 3.984 4.321 274,978 +0.02(+0.42%)
Sep 09, 2022 4.202 4.303 4.193 4.303 73,708 +0.13(+3.06%)
Sep 08, 2022 4.120 4.202 4.047 4.175 168,422 -0.02(-0.43%)
Sep 07, 2022 4.148 4.248 4.047 4.193 222,904 +0.09(+2.22%)
Sep 06, 2022 4.111 4.211 4.020 4.102 194,902 +0.01(+0.22%)
Sep 02, 2022 4.056 4.266 4.020 4.093 265,437 +0.04(+0.90%)
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.