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 (%)
May 31, 2022 7.282 7.372 6.932 6.968 113,777 -0.27(-3.72%)
May 27, 2022 7.291 7.361 7.120 7.237 44,350 -0.06(-0.86%)
May 26, 2022 7.470 7.515 7.255 7.300 110,184 -0.13(-1.69%)
May 25, 2022 7.461 7.470 7.291 7.425 23,240 -0.07(-0.96%)
May 24, 2022 7.399 7.515 7.246 7.497 38,351 +0.11(+1.46%)
May 23, 2022 7.372 7.461 7.264 7.390 41,120 +0.11(+1.48%)
May 20, 2022 7.587 7.587 7.210 7.282 54,823 -0.31(-4.02%)
May 19, 2022 7.237 7.713 7.237 7.587 84,470 +0.47(+6.56%)
May 18, 2022 7.030 7.156 6.982 7.120 39,857 +0.00(+0.00%)
May 17, 2022 7.282 7.282 7.111 7.120 33,741 -0.09(-1.25%)
May 16, 2022 7.130 7.219 7.068 7.210 67,926 +0.09(+1.25%)
May 13, 2022 6.818 7.281 6.818 7.121 115,964 +0.31(+4.58%)
May 12, 2022 6.916 7.085 6.712 6.809 100,964 -0.23(-3.29%)
May 11, 2022 7.165 7.272 7.032 7.041 166,773 -0.07(-1.00%)
May 10, 2022 7.299 7.299 7.005 7.112 69,542 -0.06(-0.87%)
May 09, 2022 7.441 7.441 7.112 7.174 92,168 -0.42(-5.51%)
May 06, 2022 7.735 7.851 7.548 7.593 63,907 -0.20(-2.51%)
May 05, 2022 8.109 8.109 7.700 7.789 77,612 -0.20(-2.56%)
May 04, 2022 7.851 8.002 7.557 7.993 225,308 +0.22(+2.86%)
May 03, 2022 7.878 7.904 7.691 7.771 179,527 -0.04(-0.57%)
May 02, 2022 8.064 8.064 7.806 7.815 129,879 -0.42(-5.08%)
Apr 29, 2022 8.332 8.385 8.189 8.234 92,250 +0.04(+0.43%)
Apr 28, 2022 7.958 8.225 7.886 8.198 99,834 +0.25(+3.14%)
Apr 27, 2022 7.984 8.122 7.932 7.949 93,876 -0.05(-0.67%)
Apr 26, 2022 8.332 8.332 7.895 8.002 132,291 -0.26(-3.13%)
Apr 25, 2022 8.162 8.305 7.878 8.260 115,840 -0.19(-2.21%)
Apr 22, 2022 8.518 8.759 8.421 8.447 63,236 -0.24(-2.77%)
Apr 21, 2022 9.097 9.124 8.581 8.688 111,145 -0.59(-6.33%)
Apr 20, 2022 9.168 9.279 8.981 9.275 62,839 +0.20(+2.26%)
Apr 19, 2022 9.213 9.275 9.026 9.070 70,338 -0.19(-2.02%)
Apr 18, 2022 9.266 9.382 9.217 9.257 81,809 +0.00(+0.00%)
Apr 14, 2022 9.106 9.293 9.070 9.257 147,997 +0.17(+1.86%)
Apr 13, 2022 8.892 9.150 8.857 9.088 115,893 +0.25(+2.82%)
Apr 12, 2022 8.919 9.017 8.826 8.839 80,461 -0.05(-0.60%)
Apr 11, 2022 8.812 8.963 8.794 8.892 87,529 +0.12(+1.32%)
Apr 08, 2022 8.723 8.910 8.661 8.777 128,498 +0.00(+0.00%)
Apr 07, 2022 8.581 8.821 8.518 8.777 71,858 +0.20(+2.39%)
Apr 06, 2022 8.910 8.910 8.545 8.572 55,753 -0.27(-3.02%)
Apr 05, 2022 8.883 9.195 8.806 8.839 169,933 -0.06(-0.70%)
Apr 04, 2022 9.026 9.133 8.803 8.901 113,953 -0.03(-0.30%)
Apr 01, 2022 8.723 8.972 8.692 8.928 68,720 +0.17(+1.93%)
Mar 31, 2022 8.723 8.874 8.723 8.759 74,232 -0.01(-0.10%)
Mar 30, 2022 8.732 8.848 8.723 8.768 50,776 +0.07(+0.82%)
Mar 29, 2022 8.403 8.794 8.296 8.696 118,775 +0.18(+2.09%)
Mar 28, 2022 8.768 8.768 8.510 8.518 156,290 -0.25(-2.84%)
Mar 25, 2022 8.714 8.803 8.705 8.768 80,923 +0.00(+0.00%)
Mar 24, 2022 8.812 8.928 8.688 8.768 100,965 +0.04(+0.51%)
Mar 23, 2022 8.696 8.750 8.643 8.723 75,477 +0.05(+0.62%)
Mar 22, 2022 8.830 8.830 8.554 8.670 105,200 -0.09(-1.02%)
Mar 21, 2022 8.545 8.866 8.510 8.759 77,568 +0.20(+2.39%)
Mar 18, 2022 8.501 8.652 8.211 8.554 182,890 -0.35(-3.90%)
Mar 17, 2022 8.848 9.065 8.803 8.901 82,910 +0.19(+2.14%)
Mar 16, 2022 8.750 8.780 8.572 8.714 71,347 +0.00(+0.00%)
Mar 15, 2022 8.447 8.883 8.412 8.714 89,922 +0.18(+2.09%)
Mar 14, 2022 9.124 9.128 8.403 8.536 227,944 -0.64(-6.98%)
Mar 11, 2022 9.159 9.192 8.928 9.177 174,118 -0.11(-1.15%)
Mar 10, 2022 9.088 9.409 9.070 9.284 178,922 +0.28(+3.06%)
Mar 09, 2022 8.575 9.035 8.363 9.008 135,435 +0.32(+3.66%)
Mar 08, 2022 8.981 8.981 8.610 8.690 303,756 -0.18(-1.99%)
Mar 07, 2022 8.840 8.990 8.787 8.867 67,870 +0.10(+1.11%)
Mar 04, 2022 8.778 8.902 8.752 8.769 91,766 +0.04(+0.51%)
Mar 03, 2022 8.946 8.946 8.566 8.725 69,297 -0.18(-1.99%)
Mar 02, 2022 8.354 8.937 8.354 8.902 95,137 +0.39(+4.57%)
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.