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

Centerra Gold Inc (NY: CGAU )

6.980 +0.260 (+3.87%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2021 6.761 6.770 6.612 6.691 94,068 -0.05(-0.78%)
Jun 29, 2021 6.928 6.928 6.709 6.744 153,306 -0.18(-2.66%)
Jun 28, 2021 6.963 6.998 6.893 6.928 34,308 -0.04(-0.50%)
Jun 25, 2021 6.902 6.989 6.884 6.963 45,630 +0.04(+0.51%)
Jun 24, 2021 7.051 7.051 6.874 6.928 117,117 -0.06(-0.88%)
Jun 23, 2021 7.165 7.165 6.928 6.989 71,041 -0.04(-0.50%)
Jun 22, 2021 7.007 7.042 6.893 7.024 71,245 +0.09(+1.26%)
Jun 21, 2021 6.770 6.998 6.726 6.937 93,140 +0.17(+2.46%)
Jun 18, 2021 6.981 7.020 6.744 6.770 255,638 -0.20(-2.89%)
Jun 17, 2021 6.981 6.989 6.735 6.972 102,258 -0.08(-1.12%)
Jun 16, 2021 7.156 7.252 7.007 7.051 102,687 -0.10(-1.35%)
Jun 15, 2021 7.156 7.209 7.024 7.147 61,762 -0.03(-0.37%)
Jun 14, 2021 7.331 7.331 7.068 7.174 144,712 -0.13(-1.80%)
Jun 11, 2021 7.384 7.402 7.174 7.305 315,765 -0.04(-0.48%)
Jun 10, 2021 7.165 7.340 7.024 7.340 110,982 +0.15(+2.07%)
Jun 09, 2021 7.077 7.235 7.068 7.191 49,724 +0.18(+2.63%)
Jun 08, 2021 7.033 7.112 6.981 7.007 113,479 -0.09(-1.24%)
Jun 07, 2021 6.937 7.095 6.937 7.095 48,481 +0.10(+1.38%)
Jun 04, 2021 6.972 7.077 6.959 6.998 81,401 +0.04(+0.50%)
Jun 03, 2021 7.016 7.060 6.823 6.963 122,006 -0.21(-2.93%)
Jun 02, 2021 7.235 7.279 7.112 7.174 74,265 -0.09(-1.21%)
Jun 01, 2021 7.138 7.261 7.086 7.261 164,981 +0.16(+2.22%)
May 28, 2021 6.998 7.147 6.954 7.103 100,911 +0.11(+1.50%)
May 27, 2021 6.902 7.016 6.832 6.998 95,566 +0.12(+1.79%)
May 26, 2021 6.832 6.989 6.814 6.875 58,340 +0.10(+1.42%)
May 25, 2021 7.014 7.014 6.770 6.779 107,626 -0.27(-3.83%)
May 24, 2021 7.145 7.153 7.027 7.049 168,818 -0.07(-0.98%)
May 21, 2021 6.831 7.145 6.831 7.119 195,506 +0.31(+4.61%)
May 20, 2021 6.639 6.805 6.631 6.805 156,150 +0.12(+1.83%)
May 19, 2021 6.631 6.877 6.605 6.683 367,730 -0.06(-0.90%)
May 18, 2021 6.396 6.910 6.396 6.744 182,474 +0.48(+7.65%)
May 17, 2021 5.881 6.524 5.881 6.265 317,309 +0.03(+0.56%)
May 14, 2021 6.430 6.483 6.038 6.230 403,880 -0.21(-3.25%)
May 13, 2021 6.491 6.666 6.404 6.439 84,143 -0.10(-1.60%)
May 12, 2021 6.622 6.936 6.465 6.544 191,255 -0.14(-2.04%)
May 11, 2021 6.099 6.777 5.995 6.680 369,260 +0.67(+11.10%)
May 10, 2021 6.056 6.204 5.925 6.012 487,034 -0.02(-0.29%)
May 07, 2021 6.404 6.500 5.916 6.030 1,072,768 -2.56(-29.82%)
May 06, 2021 8.312 8.739 8.312 8.591 99,975 +0.38(+4.67%)
May 05, 2021 8.225 8.269 8.086 8.208 60,762 -0.02(-0.21%)
May 04, 2021 8.443 8.469 8.182 8.225 53,184 -0.18(-2.18%)
May 03, 2021 8.173 8.434 8.164 8.408 46,603 +0.40(+5.01%)
Apr 30, 2021 8.042 8.095 7.981 8.007 23,068 -0.08(-0.97%)
Apr 29, 2021 8.086 8.234 7.973 8.086 57,229 -0.06(-0.75%)
Apr 28, 2021 7.912 8.225 7.896 8.147 68,500 +0.13(+1.63%)
Apr 27, 2021 8.077 8.182 7.999 8.016 70,522 -0.11(-1.39%)
Apr 26, 2021 8.208 8.208 8.025 8.129 62,825 -0.03(-0.43%)
Apr 23, 2021 8.212 8.212 8.068 8.164 16,526 +0.03(+0.32%)
Apr 22, 2021 8.251 8.347 8.068 8.138 70,779 -0.28(-3.31%)
Apr 21, 2021 8.016 8.452 7.973 8.417 99,345 +0.34(+4.21%)
Apr 20, 2021 8.190 8.208 8.042 8.077 20,448 -0.07(-0.86%)
Apr 19, 2021 8.234 8.282 8.129 8.147 48,118 -0.15(-1.79%)
Apr 16, 2021 8.443 8.495 8.243 8.295 64,843 +0.10(+1.28%)
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.