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

Centerra Gold Inc (NY: CGAU )

6.705 +0.175 (+2.68%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 15, 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 29, 2024 5.027 5.097 4.938 4.958 188,218 +0.02(+0.40%)
Feb 28, 2024 4.978 5.027 4.840 4.938 232,575 -0.09(-1.77%)
Feb 27, 2024 5.126 5.141 5.013 5.027 209,229 -0.07(-1.36%)
Feb 26, 2024 5.047 5.116 4.909 5.097 371,138 +0.06(+1.18%)
Feb 23, 2024 5.077 5.136 4.820 5.037 472,010 -0.05(-0.97%)
Feb 22, 2024 5.185 5.185 5.027 5.087 231,864 -0.08(-1.53%)
Feb 21, 2024 5.136 5.200 4.978 5.166 238,314 +0.12(+2.35%)
Feb 20, 2024 5.156 5.176 4.953 5.047 292,103 +0.01(+0.20%)
Feb 16, 2024 5.047 5.087 4.958 5.037 222,531 +0.02(+0.39%)
Feb 15, 2024 4.879 5.057 4.879 5.018 426,057 +0.18(+3.67%)
Feb 14, 2024 4.543 4.840 4.543 4.840 1,048,618 +0.37(+8.17%)
Feb 13, 2024 4.889 4.889 4.410 4.474 1,990,872 -0.56(-11.18%)
Feb 12, 2024 4.929 5.067 4.929 5.037 147,744 +0.05(+0.99%)
Feb 09, 2024 5.037 5.077 4.988 4.988 89,163 -0.04(-0.79%)
Feb 08, 2024 5.136 5.195 5.027 5.027 195,259 -0.18(-3.42%)
Feb 07, 2024 5.324 5.329 5.166 5.205 115,242 -0.10(-1.86%)
Feb 06, 2024 5.195 5.353 5.195 5.304 128,424 +0.11(+2.09%)
Feb 05, 2024 5.176 5.255 5.136 5.195 172,146 -0.09(-1.68%)
Feb 02, 2024 5.235 5.329 5.200 5.284 214,813 -0.09(-1.65%)
Feb 01, 2024 5.274 5.388 5.240 5.373 250,608 +0.18(+3.42%)
Jan 31, 2024 5.334 5.398 5.195 5.195 195,495 -0.11(-2.05%)
Jan 30, 2024 5.422 5.422 5.304 5.304 913,451 -0.07(-1.29%)
Jan 29, 2024 5.324 5.393 5.304 5.373 89,033 +0.05(+0.93%)
Jan 26, 2024 5.393 5.442 5.314 5.324 72,656 -0.11(-2.00%)
Jan 25, 2024 5.432 5.482 5.343 5.432 130,258 +0.06(+1.10%)
Jan 24, 2024 5.620 5.620 5.225 5.373 275,466 -0.15(-2.68%)
Jan 23, 2024 5.353 5.521 5.304 5.521 415,866 +0.19(+3.52%)
Jan 22, 2024 5.264 5.378 5.245 5.334 94,080 +0.02(+0.37%)
Jan 19, 2024 5.343 5.343 5.195 5.314 204,661 -0.02(-0.37%)
Jan 18, 2024 5.304 5.334 5.225 5.334 145,522 +0.09(+1.70%)
Jan 17, 2024 5.324 5.324 5.235 5.245 161,406 -0.16(-2.93%)
Jan 16, 2024 5.521 5.506 5.393 5.403 115,799 -0.18(-3.19%)
Jan 12, 2024 5.343 5.620 5.343 5.580 419,206 +0.35(+6.60%)
Jan 11, 2024 5.393 5.452 5.205 5.235 244,643 -0.16(-2.93%)
Jan 10, 2024 5.432 5.482 5.363 5.393 89,001 -0.02(-0.36%)
Jan 09, 2024 5.501 5.561 5.413 5.413 113,455 -0.07(-1.26%)
Jan 08, 2024 5.590 5.600 5.452 5.482 166,948 -0.16(-2.80%)
Jan 05, 2024 5.660 5.748 5.600 5.640 349,319 +0.01(+0.18%)
Jan 04, 2024 5.590 5.660 5.477 5.630 95,839 +0.07(+1.24%)
Jan 03, 2024 5.580 5.669 5.526 5.561 160,420 -0.18(-3.10%)
Jan 02, 2024 5.818 5.926 5.699 5.739 191,816 -0.15(-2.52%)
Dec 29, 2023 5.956 5.976 5.837 5.887 193,506 -0.13(-2.13%)
Dec 28, 2023 6.094 6.134 6.005 6.015 302,801 -0.13(-2.09%)
Dec 27, 2023 6.173 6.173 6.060 6.143 201,359 -0.01(-0.16%)
Dec 26, 2023 6.094 6.173 6.094 6.153 166,915 +0.13(+2.13%)
Dec 22, 2023 6.084 6.148 6.005 6.025 283,313 +0.05(+0.83%)
Dec 21, 2023 5.916 6.005 5.916 5.976 239,608 +0.13(+2.20%)
Dec 20, 2023 6.104 6.104 5.837 5.847 240,567 -0.20(-3.27%)
Dec 19, 2023 5.827 6.064 5.827 6.045 455,142 +0.19(+3.20%)
Dec 18, 2023 6.005 6.084 5.778 5.857 217,948 -0.10(-1.66%)
Dec 15, 2023 5.739 5.966 5.620 5.956 382,491 +0.18(+3.08%)
Dec 14, 2023 5.827 5.985 5.714 5.778 612,857 +0.00(+0.00%)
Dec 13, 2023 5.324 5.788 5.274 5.778 346,751 +0.45(+8.53%)
Dec 12, 2023 5.422 5.442 5.304 5.324 290,330 -0.09(-1.64%)
Dec 11, 2023 5.403 5.427 5.314 5.413 235,464 -0.10(-1.79%)
Dec 08, 2023 5.531 5.600 5.437 5.511 157,375 -0.12(-2.11%)
Dec 07, 2023 5.739 5.739 5.610 5.630 129,243 -0.11(-1.89%)
Dec 06, 2023 5.877 5.897 5.719 5.739 145,966 -0.06(-1.02%)
Dec 05, 2023 5.906 5.916 5.768 5.798 175,052 -0.16(-2.65%)
Dec 04, 2023 6.015 6.015 5.892 5.956 191,503 -0.15(-2.43%)
Dec 01, 2023 6.005 6.148 6.000 6.104 430,192 +0.05(+0.82%)
Nov 30, 2023 5.837 6.074 5.788 6.055 230,275 +0.24(+4.07%)
Nov 29, 2023 5.976 5.976 5.768 5.818 279,539 -0.14(-2.32%)
Nov 28, 2023 5.719 5.956 5.615 5.956 417,621 +0.31(+5.42%)
Nov 27, 2023 5.551 5.709 5.502 5.650 202,972 +0.19(+3.44%)
Nov 24, 2023 5.531 5.561 5.442 5.462 214,820 -0.06(-1.07%)
Nov 22, 2023 5.610 5.658 5.467 5.521 205,680 -0.01(-0.18%)
Nov 21, 2023 5.363 5.551 5.353 5.531 706,324 +0.28(+5.26%)
Nov 20, 2023 5.235 5.294 5.195 5.255 278,101 -0.04(-0.75%)
Nov 17, 2023 5.403 5.413 5.264 5.294 259,304 -0.07(-1.29%)
Nov 16, 2023 5.422 5.531 5.352 5.363 438,191 +0.00(+0.00%)
Nov 15, 2023 5.432 5.472 5.334 5.363 150,190 -0.09(-1.63%)
Nov 14, 2023 5.482 5.521 5.393 5.452 294,059 +0.18(+3.37%)
Nov 13, 2023 5.352 5.479 5.274 5.274 130,422 -0.13(-2.35%)
Nov 10, 2023 5.479 5.528 5.333 5.401 175,781 -0.14(-2.46%)
Nov 09, 2023 5.567 5.616 5.489 5.538 169,175 -0.04(-0.70%)
Nov 08, 2023 5.733 5.781 5.518 5.577 254,210 -0.17(-2.89%)
Nov 07, 2023 5.772 5.772 5.557 5.742 317,065 -0.07(-1.17%)
Nov 06, 2023 5.898 5.966 5.733 5.811 347,122 -0.06(-1.00%)
Nov 03, 2023 5.655 5.976 5.616 5.869 377,193 +0.32(+5.80%)
Nov 02, 2023 5.450 5.630 5.450 5.547 491,599 +0.11(+1.97%)
Nov 01, 2023 5.304 5.567 5.206 5.440 1,293,442 +0.49(+9.84%)
Oct 31, 2023 4.972 5.138 4.943 4.953 938,314 -0.10(-1.93%)
Oct 30, 2023 5.138 5.167 4.992 5.050 206,517 -0.08(-1.52%)
Oct 27, 2023 5.070 5.128 4.904 5.128 371,769 +0.10(+1.94%)
Oct 26, 2023 5.070 5.070 4.884 5.031 441,639 -0.04(-0.77%)
Oct 25, 2023 5.021 5.099 4.953 5.070 725,612 +0.05(+0.97%)
Oct 24, 2023 4.962 5.031 4.914 5.021 418,214 +0.00(+0.00%)
Oct 23, 2023 4.875 5.040 4.690 5.021 517,069 +0.16(+3.21%)
Oct 20, 2023 4.962 4.991 4.797 4.865 313,575 -0.04(-0.80%)
Oct 19, 2023 4.884 4.904 4.758 4.904 197,488 +0.08(+1.62%)
Oct 18, 2023 4.855 4.943 4.806 4.826 234,707 +0.02(+0.41%)
Oct 17, 2023 4.689 4.865 4.680 4.806 102,195 +0.08(+1.65%)
Oct 16, 2023 4.680 4.787 4.631 4.728 146,636 +0.01(+0.21%)
Oct 13, 2023 4.602 4.719 4.533 4.719 259,390 +0.30(+6.84%)
Oct 12, 2023 4.602 4.602 4.397 4.416 158,696 -0.18(-3.82%)
Oct 11, 2023 4.709 4.709 4.533 4.592 166,119 -0.01(-0.21%)
Oct 10, 2023 4.699 4.699 4.553 4.602 112,085 -0.10(-2.07%)
Oct 09, 2023 4.553 4.777 4.533 4.699 158,923 +0.19(+4.33%)
Oct 06, 2023 4.524 4.543 4.447 4.504 220,405 -0.02(-0.43%)
Oct 05, 2023 4.514 4.543 4.416 4.524 43,352 +0.03(+0.65%)
Oct 04, 2023 4.563 4.582 4.437 4.494 51,036 -0.07(-1.50%)
Oct 03, 2023 4.582 4.582 4.426 4.563 123,527 +0.00(+0.00%)
Oct 02, 2023 4.738 4.738 4.514 4.563 223,264 -0.21(-4.49%)
Sep 29, 2023 4.933 4.943 4.689 4.777 165,180 -0.05(-1.01%)
Sep 28, 2023 4.826 4.855 4.748 4.826 84,703 +0.01(+0.20%)
Sep 27, 2023 4.845 4.894 4.772 4.816 182,576 -0.06(-1.20%)
Sep 26, 2023 5.021 5.021 4.855 4.875 145,700 -0.19(-3.66%)
Sep 25, 2023 5.109 5.079 5.055 5.060 65,009 -0.10(-1.89%)
Sep 22, 2023 5.235 5.245 5.148 5.157 223,103 -0.05(-0.94%)
Sep 21, 2023 5.177 5.255 5.099 5.206 144,330 -0.07(-1.29%)
Sep 20, 2023 5.245 5.382 5.226 5.274 161,976 +0.03(+0.56%)
Sep 19, 2023 5.460 5.567 5.216 5.245 221,174 -0.22(-4.10%)
Sep 18, 2023 5.742 5.742 5.362 5.469 150,852 -0.23(-4.10%)
Sep 15, 2023 5.645 5.703 5.591 5.703 86,952 +0.14(+2.45%)
Sep 14, 2023 5.528 5.606 5.508 5.567 131,782 +0.08(+1.42%)
Sep 13, 2023 5.596 5.606 5.440 5.489 71,751 -0.12(-2.09%)
Sep 12, 2023 5.489 5.698 5.489 5.606 96,179 +0.07(+1.23%)
Sep 11, 2023 5.547 5.630 5.518 5.538 132,927 +0.04(+0.71%)
Sep 08, 2023 5.499 5.596 5.421 5.499 88,922 +0.06(+1.08%)
Sep 07, 2023 5.499 5.499 5.333 5.440 121,366 -0.07(-1.24%)
Sep 06, 2023 5.518 5.645 5.489 5.508 112,036 -0.04(-0.70%)
Sep 05, 2023 5.684 5.694 5.460 5.547 55,058 -0.19(-3.40%)
Sep 01, 2023 5.879 5.898 5.733 5.742 76,684 -0.09(-1.50%)
Aug 31, 2023 5.850 5.879 5.811 5.830 49,732 -0.02(-0.33%)
Aug 30, 2023 5.947 6.044 5.820 5.850 113,382 -0.06(-0.99%)
Aug 29, 2023 5.791 5.919 5.791 5.908 68,759 +0.11(+1.85%)
Aug 28, 2023 5.752 5.850 5.752 5.801 101,403 +0.05(+0.85%)
Aug 25, 2023 5.772 5.820 5.635 5.752 68,909 -0.02(-0.34%)
Aug 24, 2023 5.752 5.879 5.616 5.772 160,162 +0.02(+0.34%)
Aug 23, 2023 5.489 5.772 5.489 5.752 318,649 +0.32(+5.92%)
Aug 22, 2023 5.479 5.479 5.313 5.430 140,291 +0.02(+0.36%)
Aug 21, 2023 5.323 5.430 5.313 5.411 136,770 +0.09(+1.65%)
Aug 18, 2023 5.352 5.372 5.274 5.323 187,206 -0.06(-1.09%)
Aug 17, 2023 5.489 5.567 5.362 5.382 164,128 -0.13(-2.30%)
Aug 16, 2023 5.752 5.752 5.499 5.508 130,031 -0.19(-3.25%)
Aug 15, 2023 5.752 5.811 5.674 5.694 58,920 -0.14(-2.34%)
Aug 14, 2023 5.869 5.869 5.684 5.830 92,970 -0.03(-0.50%)
Aug 11, 2023 5.753 5.917 5.753 5.859 60,171 +0.11(+1.84%)
Aug 10, 2023 5.782 5.833 5.686 5.753 140,586 +0.00(+0.00%)
Aug 09, 2023 5.792 5.792 5.667 5.753 70,108 -0.03(-0.50%)
Aug 08, 2023 5.676 5.821 5.628 5.782 124,585 +0.10(+1.69%)
Aug 07, 2023 5.744 5.788 5.618 5.686 92,533 -0.11(-1.83%)
Aug 04, 2023 5.724 5.869 5.724 5.792 141,766 +0.10(+1.69%)
Aug 03, 2023 5.734 5.810 5.676 5.695 118,135 -0.04(-0.67%)
Aug 02, 2023 5.724 5.830 5.647 5.734 212,069 +0.00(+0.00%)
Aug 01, 2023 6.023 6.023 5.705 5.734 150,103 -0.40(-6.59%)
Jul 31, 2023 5.879 6.235 5.879 6.139 160,500 +0.23(+3.92%)
Jul 28, 2023 5.840 5.946 5.715 5.907 104,777 +0.15(+2.68%)
Jul 27, 2023 5.898 5.898 5.724 5.753 92,908 -0.19(-3.24%)
Jul 26, 2023 5.985 5.994 5.859 5.946 89,773 -0.04(-0.64%)
Jul 25, 2023 5.879 6.033 5.850 5.985 82,552 +0.06(+0.98%)
Jul 24, 2023 5.975 6.052 5.898 5.927 81,948 -0.11(-1.76%)
Jul 21, 2023 5.956 6.042 5.927 6.033 60,205 +0.03(+0.48%)
Jul 20, 2023 6.274 6.312 5.994 6.004 134,398 -0.30(-4.74%)
Jul 19, 2023 6.351 6.360 6.264 6.303 75,260 -0.01(-0.15%)
Jul 18, 2023 6.197 6.329 6.187 6.312 59,228 +0.13(+2.02%)
Jul 17, 2023 6.119 6.216 6.042 6.187 65,018 +0.06(+0.94%)
Jul 14, 2023 6.264 6.274 6.119 6.129 92,153 -0.10(-1.55%)
Jul 13, 2023 6.225 6.274 6.168 6.225 137,115 +0.05(+0.78%)
Jul 12, 2023 6.023 6.234 6.023 6.177 116,613 +0.22(+3.72%)
Jul 11, 2023 6.071 6.071 5.833 5.956 131,236 -0.05(-0.80%)
Jul 10, 2023 5.724 6.013 5.724 6.004 139,992 +0.23(+4.01%)
Jul 07, 2023 5.628 5.801 5.609 5.773 128,901 +0.13(+2.22%)
Jul 06, 2023 5.792 5.801 5.589 5.647 139,255 -0.16(-2.82%)
Jul 05, 2023 5.782 5.927 5.763 5.811 327,663 -0.10(-1.63%)
Jul 03, 2023 5.840 5.965 5.806 5.907 65,280 +0.13(+2.17%)
Jun 30, 2023 5.667 5.806 5.638 5.782 94,632 +0.15(+2.74%)
Jun 29, 2023 5.464 5.638 5.446 5.628 183,794 +0.09(+1.57%)
Jun 28, 2023 5.561 5.599 5.503 5.541 106,793 -0.06(-1.03%)
Jun 27, 2023 5.657 5.695 5.551 5.599 108,970 -0.05(-0.85%)
Jun 26, 2023 5.686 5.686 5.570 5.647 99,043 +0.04(+0.69%)
Jun 23, 2023 5.715 5.715 5.589 5.609 64,908 -0.06(-1.02%)
Jun 22, 2023 5.676 5.724 5.599 5.667 109,682 -0.12(-2.00%)
Jun 21, 2023 5.811 5.850 5.715 5.782 155,622 -0.05(-0.83%)
Jun 20, 2023 5.927 5.927 5.801 5.830 147,764 -0.13(-2.10%)
Jun 16, 2023 5.850 6.023 5.850 5.956 679,176 +0.13(+2.15%)
Jun 15, 2023 5.657 5.883 5.609 5.830 106,050 -0.68(-10.51%)
May 08, 2023 6.496 6.562 6.430 6.515 111,003 +0.04(+0.58%)
May 05, 2023 6.317 6.496 6.232 6.477 145,729 +0.08(+1.18%)
May 04, 2023 6.374 6.534 6.369 6.402 184,756 +0.05(+0.74%)
May 03, 2023 6.402 6.468 6.326 6.355 172,300 -0.09(-1.46%)
May 02, 2023 6.336 6.525 6.279 6.449 199,913 +0.15(+2.40%)
May 01, 2023 6.449 6.544 6.279 6.298 131,053 -0.08(-1.19%)
Apr 28, 2023 6.562 6.562 6.364 6.374 167,488 -0.21(-3.16%)
Apr 27, 2023 6.685 6.685 6.515 6.581 141,379 -0.09(-1.41%)
Apr 26, 2023 6.704 6.827 6.600 6.676 199,542 -0.04(-0.56%)
Apr 25, 2023 6.732 6.742 6.600 6.714 188,038 -0.01(-0.14%)
Apr 24, 2023 6.685 6.761 6.581 6.723 240,900 +0.04(+0.56%)
Apr 21, 2023 6.817 6.817 6.604 6.685 138,886 -0.15(-2.21%)
Apr 20, 2023 6.780 7.016 6.723 6.836 212,870 +0.07(+0.98%)
Apr 19, 2023 6.921 6.921 6.723 6.770 340,094 -0.25(-3.50%)
Apr 18, 2023 6.884 7.044 6.850 7.016 176,998 +0.15(+2.20%)
Apr 17, 2023 7.110 7.110 6.789 6.865 267,938 -0.32(-4.47%)
Apr 14, 2023 7.186 7.214 6.997 7.186 271,954 -0.06(-0.78%)
Apr 13, 2023 7.186 7.280 7.091 7.242 202,206 +0.19(+2.68%)
Apr 12, 2023 6.978 7.091 6.808 7.053 398,542 +0.20(+2.89%)
Apr 11, 2023 6.591 6.950 6.581 6.855 512,810 +0.35(+5.37%)
Apr 10, 2023 6.496 6.506 6.317 6.506 202,100 -0.04(-0.58%)
Apr 06, 2023 6.468 6.600 6.326 6.544 143,379 +0.08(+1.17%)
Apr 05, 2023 6.506 6.591 6.364 6.468 144,195 +0.05(+0.74%)
Apr 04, 2023 6.213 6.515 6.156 6.421 347,949 +0.20(+3.19%)
Apr 03, 2023 6.147 6.251 6.076 6.223 203,094 +0.11(+1.85%)
Mar 31, 2023 6.232 6.232 6.005 6.109 335,461 -0.11(-1.82%)
Mar 30, 2023 6.204 6.223 6.119 6.223 105,959 +0.08(+1.23%)
Mar 29, 2023 6.147 6.260 6.090 6.147 131,403 -0.06(-0.91%)
Mar 28, 2023 6.034 6.213 5.996 6.204 233,693 +0.18(+2.98%)
Mar 27, 2023 5.902 6.062 5.873 6.024 203,564 +0.02(+0.31%)
Mar 24, 2023 5.949 6.005 5.807 6.005 151,901 +0.06(+0.95%)
Mar 23, 2023 5.902 6.024 5.873 5.949 112,769 +0.06(+0.96%)
Mar 22, 2023 5.760 6.005 5.675 5.892 149,640 +0.16(+2.80%)
Mar 21, 2023 5.911 5.968 5.637 5.732 231,503 -0.27(-4.56%)
Mar 20, 2023 6.043 6.095 5.939 6.005 148,050 +0.00(+0.00%)
Mar 17, 2023 5.835 6.109 5.760 6.005 345,273 +0.25(+4.43%)
Mar 16, 2023 5.845 5.845 5.552 5.750 194,578 -0.04(-0.65%)
Mar 15, 2023 5.986 6.038 5.676 5.788 304,305 -0.21(-3.46%)
Mar 14, 2023 5.930 6.004 5.826 5.996 165,542 +0.08(+1.44%)
Mar 13, 2023 5.826 6.100 5.826 5.911 387,947 +0.34(+6.10%)
Mar 10, 2023 5.487 5.730 5.487 5.571 168,762 +0.07(+1.19%)
Mar 09, 2023 5.636 5.730 5.496 5.506 103,391 -0.13(-2.32%)
Mar 08, 2023 5.459 5.767 5.459 5.636 249,516 +0.12(+2.20%)
Mar 07, 2023 5.832 5.832 5.263 5.515 295,387 -0.38(-6.49%)
Mar 06, 2023 6.112 6.112 5.837 5.898 178,694 -0.21(-3.51%)
Mar 03, 2023 6.131 6.168 6.028 6.112 109,885 +0.03(+0.46%)
Mar 02, 2023 6.066 6.117 5.963 6.084 277,019 -0.02(-0.31%)
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.