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 (%)
Feb 28, 2022 8.212 8.654 8.159 8.610 177,470 +0.38(+4.62%)
Feb 25, 2022 7.558 8.248 7.917 8.230 144,340 +0.22(+2.76%)
Feb 24, 2022 8.398 8.398 7.890 8.009 118,933 -0.19(-2.37%)
Feb 23, 2022 8.151 8.301 8.080 8.204 92,113 +0.10(+1.20%)
Feb 22, 2022 7.894 8.258 7.894 8.106 119,086 +0.19(+2.34%)
Feb 18, 2022 7.921 0 -0.10(-1.21%)
Feb 17, 2022 7.956 8.124 7.956 8.018 215,539 +0.12(+1.57%)
Feb 16, 2022 7.691 7.947 7.638 7.894 124,107 +0.28(+3.72%)
Feb 15, 2022 7.496 7.655 7.381 7.611 130,318 +0.04(+0.47%)
Feb 14, 2022 7.647 7.664 7.452 7.576 123,524 +0.04(+0.47%)
Feb 11, 2022 7.346 7.629 7.249 7.541 104,558 +0.25(+3.39%)
Feb 10, 2022 7.373 7.735 7.276 7.293 218,183 -0.08(-1.08%)
Feb 09, 2022 7.381 7.512 7.355 7.373 15,194 -0.03(-0.36%)
Feb 08, 2022 7.373 7.426 7.267 7.399 17,810 +0.03(+0.36%)
Feb 07, 2022 7.125 7.461 7.092 7.373 49,261 +0.21(+2.96%)
Feb 04, 2022 6.931 7.178 6.931 7.160 38,841 +0.24(+3.45%)
Feb 03, 2022 7.275 6.895 6.922 65,616 -0.42(-5.66%)
Feb 02, 2022 7.296 7.399 7.127 7.337 36,935 +0.07(+0.97%)
Feb 01, 2022 7.249 7.337 7.201 7.267 99,789 +0.14(+1.99%)
Jan 31, 2022 7.107 7.134 7.125 36,706 +0.11(+1.51%)
Jan 28, 2022 7.059 7.072 6.922 7.019 58,171 -0.04(-0.63%)
Jan 27, 2022 6.931 7.169 6.895 7.063 40,784 +0.11(+1.52%)
Jan 26, 2022 7.169 7.302 6.878 6.957 198,679 -0.17(-2.36%)
Jan 25, 2022 6.992 7.160 6.833 7.125 45,048 +0.11(+1.51%)
Jan 24, 2022 7.090 7.222 6.886 7.019 83,420 -0.14(-1.98%)
Jan 21, 2022 7.116 7.258 7.116 7.160 87,006 +0.01(+0.12%)
Jan 20, 2022 7.408 7.417 7.143 7.152 90,102 -0.24(-3.23%)
Jan 19, 2022 7.452 7.452 7.196 7.390 212,461 +0.07(+0.97%)
Jan 18, 2022 7.320 7.443 7.160 7.320 104,536 +0.08(+1.10%)
Jan 14, 2022 7.240 0 -0.18(-2.38%)
Jan 13, 2022 7.417 7.443 7.320 7.417 33,231 +0.06(+0.84%)
Jan 12, 2022 7.320 7.567 7.249 7.355 179,411 +0.05(+0.73%)
Jan 11, 2022 7.178 7.311 7.063 7.302 63,629 +0.13(+1.85%)
Jan 10, 2022 7.178 7.205 6.984 7.169 59,629 +0.00(+0.00%)
Jan 07, 2022 7.258 7.346 7.046 7.169 52,330 -0.11(-1.58%)
Jan 06, 2022 7.390 7.470 7.240 7.284 65,790 -0.18(-2.37%)
Jan 05, 2022 7.541 7.718 7.417 7.461 193,963 -0.04(-0.47%)
Jan 04, 2022 7.249 7.806 7.249 7.496 372,784 +0.14(+1.92%)
Jan 03, 2022 6.851 7.355 6.851 7.355 324,394 +0.57(+8.33%)
Dec 31, 2021 6.763 6.860 6.683 6.789 48,132 +0.03(+0.39%)
Dec 30, 2021 6.860 6.860 6.754 6.763 28,643 -0.08(-1.16%)
Dec 29, 2021 6.683 6.904 6.515 6.842 78,294 +0.16(+2.38%)
Dec 28, 2021 6.648 6.784 6.648 6.683 14,039 +0.01(+0.13%)
Dec 27, 2021 6.842 6.842 6.648 6.674 20,842 -0.16(-2.33%)
Dec 23, 2021 6.453 6.833 6.383 6.833 30,203 +0.40(+6.18%)
Dec 22, 2021 6.383 6.436 6.250 6.436 54,317 +0.07(+1.11%)
Dec 21, 2021 6.002 6.471 6.002 6.365 299,853 +0.36(+6.04%)
Dec 20, 2021 6.002 6.020 5.896 6.002 44,873 -0.06(-1.02%)
Dec 17, 2021 6.215 6.232 6.002 6.064 170,762 -0.17(-2.70%)
Dec 16, 2021 6.082 6.294 6.082 6.232 29,281 +0.19(+3.22%)
Dec 15, 2021 6.055 6.073 5.905 6.038 59,939 -0.02(-0.29%)
Dec 14, 2021 6.011 6.111 5.932 6.055 69,349 -0.04(-0.72%)
Dec 13, 2021 6.232 6.232 6.038 6.100 45,644 -0.10(-1.57%)
Dec 10, 2021 6.179 6.312 6.170 6.197 86,692 -0.05(-0.85%)
Dec 09, 2021 6.285 6.285 6.108 6.250 72,486 -0.14(-2.21%)
Dec 08, 2021 6.303 6.425 6.259 6.391 55,659 +0.04(+0.70%)
Dec 07, 2021 6.347 6.427 6.259 6.347 61,837 +0.03(+0.42%)
Dec 06, 2021 6.259 6.338 6.206 6.321 67,532 +0.06(+0.99%)
Dec 03, 2021 6.374 6.374 6.192 6.259 112,371 -0.05(-0.84%)
Dec 02, 2021 6.400 6.400 6.179 6.312 37,623 -0.11(-1.79%)
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.