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

Centerra Gold Inc (NY: CGAU )

6.130 +0.060 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 28, 2023 6.514 6.514 6.317 6.326 168,739 -0.21(-3.16%)
Apr 27, 2023 6.636 6.636 6.467 6.533 142,435 -0.09(-1.41%)
Apr 26, 2023 6.654 6.776 6.551 6.626 201,033 -0.04(-0.56%)
Apr 25, 2023 6.683 6.692 6.551 6.664 189,442 -0.01(-0.14%)
Apr 24, 2023 6.636 6.711 6.533 6.673 242,700 +0.04(+0.56%)
Apr 21, 2023 6.767 6.767 6.555 6.636 139,923 -0.15(-2.21%)
Apr 20, 2023 6.729 6.964 6.673 6.786 214,460 +0.07(+0.98%)
Apr 19, 2023 6.870 6.870 6.673 6.720 342,635 -0.24(-3.50%)
Apr 18, 2023 6.832 6.992 6.800 6.964 178,320 +0.15(+2.20%)
Apr 17, 2023 7.057 7.057 6.739 6.814 269,939 -0.32(-4.47%)
Apr 14, 2023 7.132 7.160 6.945 7.132 273,985 -0.06(-0.78%)
Apr 13, 2023 7.132 7.226 7.039 7.189 203,716 +0.19(+2.68%)
Apr 12, 2023 6.926 7.039 6.757 7.001 401,520 +0.20(+2.89%)
Apr 11, 2023 6.542 6.898 6.533 6.804 516,641 +0.35(+5.37%)
Apr 10, 2023 6.448 6.458 6.270 6.458 203,609 -0.04(-0.58%)
Apr 06, 2023 6.420 6.551 6.279 6.495 144,451 +0.07(+1.17%)
Apr 05, 2023 6.458 6.542 6.317 6.420 145,272 +0.05(+0.74%)
Apr 04, 2023 6.167 6.467 6.111 6.373 350,549 +0.20(+3.19%)
Apr 03, 2023 6.101 6.205 6.031 6.176 204,611 +0.11(+1.85%)
Mar 31, 2023 6.186 6.186 5.961 6.064 337,967 -0.11(-1.82%)
Mar 30, 2023 6.158 6.176 6.073 6.176 106,750 +0.07(+1.23%)
Mar 29, 2023 6.101 6.214 6.045 6.101 132,384 -0.06(-0.91%)
Mar 28, 2023 5.989 6.167 5.951 6.158 235,439 +0.18(+2.98%)
Mar 27, 2023 5.858 6.017 5.830 5.980 205,085 +0.02(+0.31%)
Mar 24, 2023 5.905 5.961 5.764 5.961 153,035 +0.06(+0.95%)
Mar 23, 2023 5.858 5.980 5.830 5.905 113,611 +0.06(+0.96%)
Mar 22, 2023 5.717 5.961 5.633 5.848 150,757 +0.16(+2.80%)
Mar 21, 2023 5.867 5.923 5.595 5.689 233,233 -0.27(-4.56%)
Mar 20, 2023 5.998 6.050 5.895 5.961 149,156 +0.00(+0.00%)
Mar 17, 2023 5.792 6.064 5.717 5.961 347,852 +0.25(+4.43%)
Mar 16, 2023 5.802 5.802 5.511 5.708 196,032 -0.04(-0.65%)
Mar 15, 2023 5.942 5.994 5.634 5.745 306,578 -0.21(-3.46%)
Mar 14, 2023 5.886 5.959 5.783 5.951 166,779 +0.08(+1.44%)
Mar 13, 2023 5.783 6.055 5.783 5.867 390,845 +0.34(+6.10%)
Mar 10, 2023 5.446 5.687 5.446 5.530 170,023 +0.06(+1.19%)
Mar 09, 2023 5.595 5.687 5.456 5.465 104,164 -0.13(-2.32%)
Mar 08, 2023 5.419 5.724 5.419 5.595 251,380 +0.12(+2.20%)
Mar 07, 2023 5.789 5.789 5.224 5.474 297,593 -0.38(-6.49%)
Mar 06, 2023 6.067 6.067 5.794 5.854 180,029 -0.21(-3.51%)
Mar 03, 2023 6.085 6.123 5.984 6.067 110,706 +0.03(+0.46%)
Mar 02, 2023 6.021 6.072 5.919 6.039 279,089 -0.02(-0.31%)
Mar 01, 2023 5.956 6.178 5.956 6.058 709,170 +0.19(+3.32%)
Feb 28, 2023 5.854 5.900 5.696 5.863 368,127 +0.02(+0.32%)
Feb 27, 2023 5.678 5.909 5.678 5.845 175,421 +0.22(+3.95%)
Feb 24, 2023 5.632 5.650 5.474 5.622 310,783 -0.06(-0.98%)
Feb 23, 2023 5.622 5.724 5.604 5.678 155,512 +0.06(+0.99%)
Feb 22, 2023 5.669 5.687 5.539 5.622 377,349 -0.01(-0.16%)
Feb 21, 2023 5.789 5.808 5.632 5.632 124,343 -0.15(-2.56%)
Feb 17, 2023 5.715 5.817 5.595 5.780 137,799 +0.00(+0.00%)
Feb 16, 2023 5.808 5.845 5.743 5.780 57,519 -0.06(-0.95%)
Feb 15, 2023 5.984 5.993 5.817 5.835 156,238 -0.19(-3.23%)
Feb 14, 2023 5.984 6.099 5.868 6.030 93,283 +0.05(+0.77%)
Feb 13, 2023 5.808 6.048 5.808 5.984 98,632 +0.04(+0.62%)
Feb 10, 2023 6.011 6.141 5.831 5.947 155,193 -0.08(-1.38%)
Feb 09, 2023 6.252 6.289 5.993 6.030 232,637 -0.14(-2.25%)
Feb 08, 2023 6.206 6.206 6.081 6.169 71,512 -0.03(-0.45%)
Feb 07, 2023 6.021 6.220 5.974 6.197 134,946 +0.22(+3.72%)
Feb 06, 2023 5.947 5.993 5.845 5.974 114,002 -0.03(-0.46%)
Feb 03, 2023 6.067 6.067 5.928 6.002 266,873 -0.19(-3.14%)
Feb 02, 2023 6.308 6.326 6.132 6.197 108,976 -0.08(-1.33%)
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.