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 (%)
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%)
Sep 01, 2022 4.193 4.193 3.938 4.056 273,259 -0.08(-1.98%)
Aug 31, 2022 4.075 4.230 3.993 4.139 179,330 +0.05(+1.34%)
Aug 30, 2022 4.011 4.102 3.984 4.084 222,998 +0.03(+0.67%)
Aug 29, 2022 4.102 4.147 3.993 4.056 357,565 -0.05(-1.33%)
Aug 26, 2022 4.284 4.284 4.102 4.111 325,842 -0.17(-4.04%)
Aug 25, 2022 4.284 4.327 4.248 4.284 216,262 +0.02(+0.43%)
Aug 24, 2022 4.316 4.316 4.102 4.266 256,278 +0.08(+1.96%)
Aug 23, 2022 4.175 4.310 4.157 4.184 151,973 +0.05(+1.30%)
Aug 22, 2022 4.175 4.175 4.067 4.130 243,870 +0.00(+0.00%)
Aug 19, 2022 4.193 4.229 4.085 4.130 146,822 -0.06(-1.50%)
Aug 18, 2022 4.220 4.319 4.184 4.193 179,326 -0.04(-1.06%)
Aug 17, 2022 4.328 4.337 4.175 4.238 146,920 -0.14(-3.28%)
Aug 16, 2022 4.409 4.436 4.314 4.382 144,650 -0.04(-1.01%)
Aug 15, 2022 4.642 4.642 4.391 4.427 253,429 -0.23(-5.01%)
Aug 12, 2022 4.669 4.750 4.588 4.660 312,850 +0.00(+0.00%)
Aug 11, 2022 4.418 4.803 4.310 4.660 762,975 +0.24(+5.49%)
Aug 10, 2022 5.387 5.387 4.328 4.418 819,734 -1.11(-20.13%)
Aug 09, 2022 5.755 5.755 5.522 5.531 197,416 -0.14(-2.53%)
Aug 08, 2022 5.585 5.746 5.585 5.675 65,207 +0.12(+2.10%)
Aug 05, 2022 5.504 5.558 5.441 5.558 61,180 -0.06(-1.12%)
Aug 04, 2022 5.585 5.746 5.585 5.621 128,740 +0.04(+0.81%)
Aug 03, 2022 5.728 5.728 5.459 5.576 114,382 -0.09(-1.58%)
Aug 02, 2022 5.612 5.845 5.612 5.666 77,684 +0.12(+2.10%)
Aug 01, 2022 5.567 5.666 5.540 5.549 27,332 -0.05(-0.96%)
Jul 29, 2022 5.648 5.648 5.459 5.603 179,099 -0.04(-0.80%)
Jul 28, 2022 5.657 5.737 5.567 5.648 98,301 +0.12(+2.11%)
Jul 27, 2022 5.450 5.558 5.351 5.531 141,857 +0.14(+2.67%)
Jul 26, 2022 5.432 5.468 5.306 5.387 39,370 -0.01(-0.17%)
Jul 25, 2022 5.333 5.405 5.199 5.396 64,321 +0.09(+1.69%)
Jul 22, 2022 5.414 5.571 5.271 5.306 130,973 -0.14(-2.64%)
Jul 21, 2022 5.289 5.522 5.289 5.450 79,837 +0.11(+2.02%)
Jul 20, 2022 5.432 5.558 5.342 5.342 67,982 -0.13(-2.30%)
Jul 19, 2022 5.441 5.495 5.380 5.468 72,078 +0.11(+2.01%)
Jul 18, 2022 5.464 5.507 5.333 5.360 95,168 +0.02(+0.34%)
Jul 15, 2022 5.333 5.387 5.244 5.342 39,832 +0.01(+0.17%)
Jul 14, 2022 5.145 5.405 5.019 5.333 84,804 -0.02(-0.34%)
Jul 13, 2022 5.333 5.441 5.145 5.351 93,103 +0.05(+1.02%)
Jul 12, 2022 5.315 5.486 5.280 5.297 58,607 -0.09(-1.67%)
Jul 11, 2022 5.342 5.567 5.306 5.387 71,948 +0.02(+0.33%)
Jul 08, 2022 5.594 5.675 5.342 5.369 141,469 -0.32(-5.68%)
Jul 07, 2022 5.684 5.809 5.603 5.693 65,277 +0.09(+1.60%)
Jul 06, 2022 5.746 5.845 5.362 5.603 188,805 -0.01(-0.16%)
Jul 05, 2022 6.159 6.159 5.535 5.612 191,042 -0.72(-11.35%)
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.