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

Centerra Gold Inc (NY: CGAU )

6.670 -0.470 (-6.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 5.748 5.960 5.748 5.942 154,565 +0.10(+1.74%)
Jan 30, 2023 6.053 6.088 5.831 5.840 160,383 -0.26(-4.24%)
Jan 27, 2023 6.136 6.201 6.062 6.099 155,580 -0.02(-0.30%)
Jan 26, 2023 6.099 6.141 5.988 6.118 167,406 +0.11(+1.85%)
Jan 25, 2023 5.609 6.016 5.609 6.007 189,905 +0.29(+5.01%)
Jan 24, 2023 5.776 5.776 5.621 5.720 208,472 +0.00(+0.00%)
Jan 23, 2023 5.656 5.729 5.618 5.720 187,640 +0.04(+0.65%)
Jan 20, 2023 5.498 5.748 5.489 5.683 139,567 +0.17(+3.02%)
Jan 19, 2023 5.286 5.572 5.286 5.517 155,693 +0.23(+4.37%)
Jan 18, 2023 5.397 5.471 5.277 5.286 175,862 -0.09(-1.72%)
Jan 17, 2023 5.711 5.711 5.323 5.378 181,225 -0.31(-5.52%)
Jan 13, 2023 5.591 5.729 5.554 5.693 223,981 +0.08(+1.48%)
Jan 12, 2023 5.637 5.674 5.489 5.609 145,652 +0.09(+1.68%)
Jan 11, 2023 5.415 5.535 5.369 5.517 164,076 +0.10(+1.88%)
Jan 10, 2023 5.295 5.415 5.271 5.415 128,401 +0.09(+1.74%)
Jan 09, 2023 5.369 5.452 5.314 5.323 156,481 -0.02(-0.35%)
Jan 06, 2023 5.286 5.415 5.175 5.341 165,587 +0.12(+2.30%)
Jan 05, 2023 5.101 5.230 5.027 5.221 126,628 +0.07(+1.44%)
Jan 04, 2023 5.064 5.157 4.990 5.147 196,868 +0.19(+3.92%)
Jan 03, 2023 4.935 5.018 4.859 4.953 205,064 +0.17(+3.47%)
Dec 30, 2022 4.842 4.842 4.685 4.787 130,996 -0.07(-1.52%)
Dec 29, 2022 4.824 4.861 4.787 4.861 90,798 +0.06(+1.15%)
Dec 28, 2022 4.981 5.073 4.741 4.805 129,251 -0.27(-5.28%)
Dec 27, 2022 4.889 5.166 4.889 5.073 76,239 +0.18(+3.78%)
Dec 23, 2022 4.824 4.893 4.662 4.889 245,267 +0.10(+2.12%)
Dec 22, 2022 4.852 4.907 4.678 4.787 135,637 -0.14(-2.81%)
Dec 21, 2022 4.861 4.926 4.778 4.926 122,822 +0.12(+2.50%)
Dec 20, 2022 4.482 4.815 4.482 4.805 216,423 +0.40(+9.01%)
Dec 19, 2022 4.528 4.611 4.399 4.408 97,921 -0.12(-2.65%)
Dec 16, 2022 4.528 4.547 4.426 4.528 169,256 -0.01(-0.20%)
Dec 15, 2022 4.482 4.611 4.482 4.537 143,154 -0.13(-2.77%)
Dec 14, 2022 4.796 4.796 4.593 4.667 139,720 -0.06(-1.17%)
Dec 13, 2022 4.861 4.916 4.658 4.722 227,735 +0.12(+2.61%)
Dec 12, 2022 4.584 4.667 4.482 4.602 220,204 -0.05(-0.99%)
Dec 09, 2022 4.787 4.898 4.630 4.648 164,651 -0.10(-2.14%)
Dec 08, 2022 4.805 4.916 4.704 4.750 246,509 +0.04(+0.78%)
Dec 07, 2022 4.722 4.861 4.713 4.713 91,293 -0.01(-0.20%)
Dec 06, 2022 4.805 4.861 4.694 4.722 193,731 -0.04(-0.78%)
Dec 05, 2022 5.009 5.009 4.741 4.759 308,787 -0.24(-4.81%)
Dec 02, 2022 5.018 5.073 4.939 4.999 203,925 -0.10(-1.99%)
Dec 01, 2022 4.972 5.129 4.972 5.101 353,576 +0.18(+3.76%)
Nov 30, 2022 4.750 4.953 4.731 4.916 146,645 +0.17(+3.50%)
Nov 29, 2022 4.722 4.787 4.676 4.750 212,474 +0.10(+2.19%)
Nov 28, 2022 4.870 4.879 4.630 4.648 117,828 -0.23(-4.73%)
Nov 25, 2022 4.990 4.990 4.847 4.879 28,123 -0.11(-2.22%)
Nov 23, 2022 4.898 4.990 4.796 4.990 117,062 +0.10(+2.08%)
Nov 22, 2022 4.694 4.907 4.690 4.889 146,935 +0.25(+5.38%)
Nov 21, 2022 4.713 4.713 4.556 4.639 98,606 -0.08(-1.76%)
Nov 18, 2022 4.621 4.750 4.574 4.722 66,532 +0.03(+0.59%)
Nov 17, 2022 4.648 4.694 4.565 4.694 124,346 -0.01(-0.20%)
Nov 16, 2022 4.777 4.777 4.685 4.704 177,519 -0.05(-1.15%)
Nov 15, 2022 4.749 4.859 4.685 4.758 133,103 +0.01(+0.19%)
Nov 14, 2022 4.831 4.831 4.713 4.749 96,775 -0.08(-1.70%)
Nov 11, 2022 4.795 4.877 4.777 4.831 154,495 +0.01(+0.19%)
Nov 10, 2022 4.749 4.850 4.705 4.822 285,250 +0.29(+6.44%)
Nov 09, 2022 4.603 4.663 4.512 4.531 146,851 -0.08(-1.78%)
Nov 08, 2022 4.312 4.613 4.239 4.613 272,553 +0.35(+8.12%)
Nov 07, 2022 4.284 4.394 4.202 4.266 122,758 -0.01(-0.21%)
Nov 04, 2022 4.202 4.448 4.139 4.275 417,798 +0.21(+5.16%)
Nov 03, 2022 3.974 4.079 3.874 4.066 280,602 +0.01(+0.22%)
Nov 02, 2022 4.339 4.366 4.029 4.056 99,229 -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.