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

Centerra Gold Inc (NY: CGAU )

6.890 -0.040 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.499 6.499 6.302 6.312 169,130 -0.21(-3.16%)
Apr 27, 2023 6.620 6.620 6.452 6.517 142,765 -0.09(-1.41%)
Apr 26, 2023 6.639 6.761 6.536 6.611 201,498 -0.04(-0.56%)
Apr 25, 2023 6.667 6.676 6.536 6.648 189,881 -0.01(-0.14%)
Apr 24, 2023 6.620 6.695 6.517 6.658 243,262 +0.04(+0.56%)
Apr 21, 2023 6.751 6.751 6.540 6.620 140,248 -0.15(-2.21%)
Apr 20, 2023 6.714 6.948 6.658 6.770 214,957 +0.07(+0.98%)
Apr 19, 2023 6.854 6.854 6.658 6.704 343,429 -0.24(-3.50%)
Apr 18, 2023 6.817 6.976 6.784 6.948 178,733 +0.15(+2.20%)
Apr 17, 2023 7.041 7.041 6.723 6.798 270,565 -0.32(-4.47%)
Apr 14, 2023 7.116 7.144 6.929 7.116 274,620 -0.06(-0.78%)
Apr 13, 2023 7.116 7.209 7.022 7.172 204,188 +0.19(+2.68%)
Apr 12, 2023 6.910 7.022 6.742 6.985 402,450 +0.20(+2.89%)
Apr 11, 2023 6.527 6.882 6.517 6.789 517,838 +0.35(+5.37%)
Apr 10, 2023 6.433 6.443 6.256 6.443 204,081 -0.04(-0.58%)
Apr 06, 2023 6.405 6.536 6.265 6.480 144,785 +0.07(+1.17%)
Apr 05, 2023 6.443 6.527 6.302 6.405 145,609 +0.05(+0.74%)
Apr 04, 2023 6.153 6.452 6.097 6.358 351,361 +0.20(+3.19%)
Apr 03, 2023 6.087 6.190 6.017 6.162 205,085 +0.11(+1.85%)
Mar 31, 2023 6.171 6.171 5.947 6.050 338,750 -0.11(-1.82%)
Mar 30, 2023 6.143 6.162 6.059 6.162 106,998 +0.07(+1.23%)
Mar 29, 2023 6.087 6.200 6.031 6.087 132,691 -0.06(-0.91%)
Mar 28, 2023 5.975 6.153 5.938 6.143 235,985 +0.18(+2.98%)
Mar 27, 2023 5.844 6.003 5.816 5.966 205,560 +0.02(+0.31%)
Mar 24, 2023 5.891 5.947 5.751 5.947 153,390 +0.06(+0.95%)
Mar 23, 2023 5.844 5.966 5.816 5.891 113,874 +0.06(+0.96%)
Mar 22, 2023 5.704 5.947 5.620 5.835 151,107 +0.16(+2.80%)
Mar 21, 2023 5.854 5.910 5.582 5.676 233,773 -0.27(-4.56%)
Mar 20, 2023 5.984 6.036 5.882 5.947 149,501 +0.00(+0.00%)
Mar 17, 2023 5.779 6.050 5.704 5.947 348,658 +0.25(+4.43%)
Mar 16, 2023 5.788 5.788 5.498 5.695 196,486 -0.04(-0.65%)
Mar 15, 2023 5.928 5.980 5.621 5.732 307,288 -0.21(-3.46%)
Mar 14, 2023 5.872 5.946 5.769 5.938 167,165 +0.08(+1.44%)
Mar 13, 2023 5.769 6.041 5.769 5.854 391,750 +0.34(+6.10%)
Mar 10, 2023 5.434 5.674 5.434 5.517 170,417 +0.06(+1.19%)
Mar 09, 2023 5.582 5.674 5.443 5.452 104,405 -0.13(-2.32%)
Mar 08, 2023 5.406 5.711 5.406 5.582 251,962 +0.12(+2.20%)
Mar 07, 2023 5.776 5.776 5.212 5.461 298,283 -0.38(-6.49%)
Mar 06, 2023 6.053 6.053 5.780 5.840 180,446 -0.21(-3.51%)
Mar 03, 2023 6.071 6.108 5.970 6.053 110,963 +0.03(+0.46%)
Mar 02, 2023 6.007 6.058 5.905 6.025 279,735 -0.02(-0.31%)
Mar 01, 2023 5.942 6.164 5.942 6.044 710,812 +0.19(+3.32%)
Feb 28, 2023 5.840 5.887 5.683 5.850 368,980 +0.02(+0.32%)
Feb 27, 2023 5.665 5.896 5.665 5.831 175,827 +0.22(+3.95%)
Feb 24, 2023 5.619 5.637 5.461 5.609 311,503 -0.06(-0.98%)
Feb 23, 2023 5.609 5.711 5.591 5.665 155,872 +0.06(+0.99%)
Feb 22, 2023 5.656 5.674 5.526 5.609 378,224 -0.01(-0.16%)
Feb 21, 2023 5.776 5.794 5.619 5.619 124,631 -0.15(-2.56%)
Feb 17, 2023 5.702 5.803 5.582 5.766 138,119 +0.00(+0.00%)
Feb 16, 2023 5.794 5.831 5.729 5.766 57,652 -0.06(-0.95%)
Feb 15, 2023 5.970 5.979 5.803 5.822 156,600 -0.19(-3.23%)
Feb 14, 2023 5.970 6.085 5.854 6.016 93,499 +0.05(+0.77%)
Feb 13, 2023 5.794 6.034 5.794 5.970 98,860 +0.04(+0.62%)
Feb 10, 2023 5.997 6.127 5.817 5.933 155,553 -0.08(-1.38%)
Feb 09, 2023 6.238 6.275 5.979 6.016 233,176 -0.14(-2.25%)
Feb 08, 2023 6.192 6.192 6.067 6.155 71,677 -0.03(-0.45%)
Feb 07, 2023 6.007 6.205 5.960 6.182 135,259 +0.22(+3.72%)
Feb 06, 2023 5.933 5.979 5.831 5.960 114,266 -0.03(-0.46%)
Feb 03, 2023 6.053 6.053 5.914 5.988 267,491 -0.19(-3.14%)
Feb 02, 2023 6.293 6.312 6.118 6.182 109,228 -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.