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 (%)
Sep 30, 2022 3.995 4.078 3.917 4.059 368,985 +0.09(+2.32%)
Sep 29, 2022 3.958 3.977 3.848 3.967 165,506 +0.03(+0.70%)
Sep 28, 2022 3.792 3.949 3.774 3.940 280,435 +0.22(+5.94%)
Sep 27, 2022 3.599 3.756 3.590 3.719 245,082 +0.21(+6.04%)
Sep 26, 2022 3.756 3.756 3.470 3.507 358,817 -0.28(-7.30%)
Sep 23, 2022 3.875 3.875 3.700 3.783 144,647 -0.20(-5.08%)
Sep 22, 2022 4.059 4.151 3.977 3.986 255,792 -0.03(-0.69%)
Sep 21, 2022 3.977 4.124 3.912 4.013 156,039 +0.08(+2.11%)
Sep 20, 2022 3.912 3.931 3.820 3.931 140,085 -0.06(-1.39%)
Sep 19, 2022 3.940 4.009 3.829 3.986 161,281 +0.05(+1.17%)
Sep 16, 2022 3.820 3.949 3.746 3.940 215,338 +0.11(+2.88%)
Sep 15, 2022 4.032 4.041 3.783 3.829 345,731 -0.22(-5.45%)
Sep 14, 2022 4.013 4.124 3.978 4.050 154,223 +0.09(+2.33%)
Sep 13, 2022 4.198 4.216 3.921 3.958 403,169 -0.41(-9.28%)
Sep 12, 2022 4.345 4.455 4.023 4.363 272,309 +0.02(+0.42%)
Sep 09, 2022 4.244 4.345 4.234 4.345 72,993 +0.13(+3.06%)
Sep 08, 2022 4.161 4.244 4.087 4.216 166,787 -0.02(-0.43%)
Sep 07, 2022 4.188 4.289 4.087 4.234 220,739 +0.09(+2.22%)
Sep 06, 2022 4.151 4.253 4.059 4.142 193,010 +0.01(+0.22%)
Sep 02, 2022 4.096 4.308 4.059 4.133 262,860 +0.04(+0.90%)
Sep 01, 2022 4.234 4.234 3.977 4.096 270,606 -0.08(-1.98%)
Aug 31, 2022 4.115 4.271 4.032 4.179 177,589 +0.06(+1.34%)
Aug 30, 2022 4.050 4.142 4.023 4.124 220,833 +0.03(+0.67%)
Aug 29, 2022 4.142 4.188 4.032 4.096 354,094 -0.06(-1.33%)
Aug 26, 2022 4.326 4.326 4.142 4.151 322,679 -0.17(-4.04%)
Aug 25, 2022 4.326 4.370 4.290 4.326 214,163 +0.02(+0.43%)
Aug 24, 2022 4.359 4.359 4.142 4.308 253,790 +0.08(+1.96%)
Aug 23, 2022 4.216 4.352 4.198 4.225 150,498 +0.05(+1.30%)
Aug 22, 2022 4.216 4.216 4.107 4.171 241,502 +0.00(+0.00%)
Aug 19, 2022 4.234 4.270 4.125 4.171 145,397 -0.06(-1.50%)
Aug 18, 2022 4.261 4.361 4.225 4.234 177,584 -0.05(-1.06%)
Aug 17, 2022 4.370 4.379 4.216 4.280 145,494 -0.15(-3.28%)
Aug 16, 2022 4.452 4.479 4.357 4.425 143,246 -0.05(-1.01%)
Aug 15, 2022 4.688 4.688 4.434 4.470 250,969 -0.24(-5.01%)
Aug 12, 2022 4.715 4.796 4.633 4.706 309,813 +0.00(+0.00%)
Aug 11, 2022 4.461 4.850 4.352 4.706 755,567 +0.24(+5.49%)
Aug 10, 2022 5.440 5.440 4.370 4.461 811,775 -1.12(-20.13%)
Aug 09, 2022 5.812 5.812 5.576 5.585 195,499 -0.15(-2.53%)
Aug 08, 2022 5.640 5.803 5.640 5.730 64,573 +0.12(+2.10%)
Aug 05, 2022 5.558 5.612 5.494 5.612 60,586 -0.06(-1.12%)
Aug 04, 2022 5.640 5.803 5.640 5.676 127,490 +0.05(+0.81%)
Aug 03, 2022 5.785 5.785 5.513 5.630 113,272 -0.09(-1.58%)
Aug 02, 2022 5.667 5.902 5.667 5.721 76,930 +0.12(+2.10%)
Aug 01, 2022 5.621 5.721 5.594 5.603 27,066 -0.05(-0.96%)
Jul 29, 2022 5.703 5.703 5.513 5.658 177,361 -0.05(-0.80%)
Jul 28, 2022 5.712 5.794 5.621 5.703 97,347 +0.12(+2.11%)
Jul 27, 2022 5.504 5.612 5.404 5.585 140,480 +0.15(+2.67%)
Jul 26, 2022 5.485 5.522 5.358 5.440 38,988 -0.01(-0.17%)
Jul 25, 2022 5.386 5.458 5.250 5.449 63,697 +0.09(+1.69%)
Jul 22, 2022 5.467 5.626 5.322 5.358 129,701 -0.15(-2.64%)
Jul 21, 2022 5.340 5.576 5.340 5.504 79,061 +0.11(+2.02%)
Jul 20, 2022 5.485 5.612 5.395 5.395 67,322 -0.13(-2.30%)
Jul 19, 2022 5.494 5.549 5.433 5.522 71,378 +0.11(+2.01%)
Jul 18, 2022 5.517 5.561 5.386 5.413 94,244 +0.02(+0.34%)
Jul 15, 2022 5.386 5.440 5.295 5.395 39,446 +0.01(+0.17%)
Jul 14, 2022 5.195 5.458 5.068 5.386 83,980 -0.02(-0.34%)
Jul 13, 2022 5.386 5.494 5.195 5.404 92,199 +0.05(+1.02%)
Jul 12, 2022 5.368 5.540 5.331 5.349 58,038 -0.09(-1.67%)
Jul 11, 2022 5.395 5.621 5.358 5.440 71,249 +0.02(+0.33%)
Jul 08, 2022 5.649 5.730 5.395 5.422 140,095 -0.33(-5.68%)
Jul 07, 2022 5.739 5.866 5.658 5.748 64,643 +0.09(+1.60%)
Jul 06, 2022 5.803 5.902 5.415 5.658 186,971 -0.01(-0.16%)
Jul 05, 2022 6.220 6.220 5.590 5.667 189,187 -0.73(-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.