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 +0.230 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2023 5.804 6.019 5.804 6.000 153,064 +0.10(+1.74%)
Jan 30, 2023 6.112 6.148 5.888 5.898 158,826 -0.26(-4.24%)
Jan 27, 2023 6.196 6.262 6.122 6.159 154,069 -0.02(-0.30%)
Jan 26, 2023 6.159 6.201 6.047 6.178 165,781 +0.11(+1.85%)
Jan 25, 2023 5.664 6.075 5.664 6.066 188,061 +0.29(+5.01%)
Jan 24, 2023 5.832 5.832 5.676 5.776 206,448 +0.00(+0.00%)
Jan 23, 2023 5.711 5.786 5.674 5.776 185,818 +0.04(+0.65%)
Jan 20, 2023 5.552 5.804 5.543 5.739 138,211 +0.17(+3.02%)
Jan 19, 2023 5.338 5.627 5.338 5.571 154,182 +0.23(+4.37%)
Jan 18, 2023 5.450 5.524 5.328 5.338 174,155 -0.09(-1.72%)
Jan 17, 2023 5.767 5.767 5.375 5.431 179,466 -0.32(-5.52%)
Jan 13, 2023 5.646 5.786 5.608 5.748 221,806 +0.08(+1.48%)
Jan 12, 2023 5.692 5.730 5.543 5.664 144,238 +0.09(+1.68%)
Jan 11, 2023 5.468 5.590 5.422 5.571 162,483 +0.10(+1.88%)
Jan 10, 2023 5.347 5.468 5.322 5.468 127,155 +0.09(+1.74%)
Jan 09, 2023 5.422 5.506 5.366 5.375 154,962 -0.02(-0.35%)
Jan 06, 2023 5.338 5.468 5.226 5.394 163,980 +0.12(+2.30%)
Jan 05, 2023 5.151 5.282 5.076 5.272 125,398 +0.07(+1.44%)
Jan 04, 2023 5.114 5.207 5.039 5.198 194,957 +0.20(+3.92%)
Jan 03, 2023 4.983 5.067 4.907 5.002 203,073 +0.17(+3.47%)
Dec 30, 2022 4.890 4.890 4.731 4.834 129,724 -0.07(-1.52%)
Dec 29, 2022 4.871 4.908 4.834 4.908 89,917 +0.06(+1.15%)
Dec 28, 2022 5.030 5.123 4.787 4.852 127,996 -0.27(-5.28%)
Dec 27, 2022 4.936 5.216 4.936 5.123 75,499 +0.19(+3.78%)
Dec 23, 2022 4.871 4.941 4.708 4.936 242,886 +0.10(+2.12%)
Dec 22, 2022 4.899 4.955 4.724 4.834 134,320 -0.14(-2.81%)
Dec 21, 2022 4.908 4.974 4.824 4.974 121,629 +0.12(+2.50%)
Dec 20, 2022 4.526 4.862 4.526 4.852 214,322 +0.40(+9.01%)
Dec 19, 2022 4.573 4.656 4.442 4.451 96,970 -0.12(-2.65%)
Dec 16, 2022 4.573 4.591 4.470 4.573 167,612 -0.01(-0.20%)
Dec 15, 2022 4.526 4.657 4.526 4.582 141,764 -0.13(-2.77%)
Dec 14, 2022 4.843 4.843 4.638 4.713 138,364 -0.06(-1.17%)
Dec 13, 2022 4.908 4.964 4.703 4.768 225,524 +0.12(+2.61%)
Dec 12, 2022 4.629 4.713 4.526 4.647 218,066 -0.05(-0.99%)
Dec 09, 2022 4.834 4.946 4.675 4.694 163,053 -0.10(-2.14%)
Dec 08, 2022 4.852 4.964 4.750 4.796 244,115 +0.04(+0.78%)
Dec 07, 2022 4.768 4.908 4.759 4.759 90,407 -0.01(-0.20%)
Dec 06, 2022 4.852 4.908 4.740 4.768 191,850 -0.04(-0.78%)
Dec 05, 2022 5.058 5.058 4.787 4.806 305,789 -0.24(-4.81%)
Dec 02, 2022 5.067 5.123 4.988 5.048 201,945 -0.10(-1.99%)
Dec 01, 2022 5.020 5.179 5.020 5.151 350,143 +0.19(+3.76%)
Nov 30, 2022 4.796 5.002 4.778 4.964 145,221 +0.17(+3.50%)
Nov 29, 2022 4.768 4.834 4.722 4.796 210,411 +0.10(+2.19%)
Nov 28, 2022 4.918 4.927 4.675 4.694 116,684 -0.23(-4.73%)
Nov 25, 2022 5.039 5.039 4.894 4.927 27,850 -0.11(-2.22%)
Nov 23, 2022 4.946 5.039 4.843 5.039 115,925 +0.10(+2.08%)
Nov 22, 2022 4.740 4.955 4.736 4.936 145,508 +0.25(+5.38%)
Nov 21, 2022 4.759 4.759 4.601 4.684 97,649 -0.08(-1.76%)
Nov 18, 2022 4.666 4.796 4.619 4.768 65,886 +0.03(+0.59%)
Nov 17, 2022 4.694 4.740 4.610 4.740 123,139 -0.01(-0.20%)
Nov 16, 2022 4.823 4.823 4.731 4.750 175,796 -0.06(-1.15%)
Nov 15, 2022 4.796 4.906 4.731 4.805 131,810 +0.01(+0.19%)
Nov 14, 2022 4.879 4.879 4.759 4.796 95,836 -0.08(-1.70%)
Nov 11, 2022 4.842 4.925 4.823 4.879 152,995 +0.01(+0.19%)
Nov 10, 2022 4.796 4.897 4.751 4.869 282,480 +0.29(+6.44%)
Nov 09, 2022 4.649 4.708 4.557 4.575 145,426 -0.08(-1.78%)
Nov 08, 2022 4.354 4.658 4.280 4.658 269,907 +0.35(+8.12%)
Nov 07, 2022 4.326 4.437 4.244 4.308 121,566 -0.01(-0.21%)
Nov 04, 2022 4.244 4.492 4.179 4.317 413,741 +0.21(+5.16%)
Nov 03, 2022 4.013 4.119 3.912 4.105 277,877 +0.01(+0.22%)
Nov 02, 2022 4.382 4.409 4.069 4.096 98,266 -0.26(-5.92%)
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.