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

Centerra Gold Inc (NY: CGAU )

7.210 +0.230 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2023 5.580 6.071 5.580 5.811 655,359 +0.54(+10.24%)
May 30, 2023 5.059 5.310 5.021 5.271 356,205 +0.37(+7.47%)
May 26, 2023 4.915 5.002 4.839 4.905 126,029 +0.13(+2.83%)
May 25, 2023 4.818 4.827 4.694 4.770 266,534 -0.02(-0.40%)
May 24, 2023 5.005 5.005 4.761 4.789 213,857 -0.17(-3.40%)
May 23, 2023 4.920 4.991 4.808 4.958 147,460 -0.07(-1.31%)
May 22, 2023 4.911 5.080 4.883 5.024 197,032 +0.09(+1.90%)
May 19, 2023 4.977 4.995 4.874 4.930 272,760 -0.01(-0.19%)
May 18, 2023 5.080 5.080 4.864 4.939 345,936 -0.16(-3.12%)
May 17, 2023 5.174 5.220 5.024 5.099 367,661 -0.08(-1.63%)
May 16, 2023 5.061 5.398 5.061 5.183 585,474 +0.06(+1.10%)
May 15, 2023 5.811 5.811 4.996 5.127 1,484,908 -1.07(-17.25%)
May 12, 2023 5.989 6.279 5.980 6.195 176,753 +0.07(+1.07%)
May 11, 2023 6.608 6.636 6.094 6.130 342,928 -0.48(-7.23%)
May 10, 2023 6.626 6.636 6.486 6.608 502,639 +0.01(+0.14%)
May 09, 2023 6.476 6.622 6.448 6.598 157,316 +0.13(+2.03%)
May 08, 2023 6.448 6.514 6.383 6.467 111,832 +0.04(+0.58%)
May 05, 2023 6.270 6.448 6.186 6.429 146,818 +0.07(+1.18%)
May 04, 2023 6.326 6.486 6.322 6.354 186,136 +0.05(+0.74%)
May 03, 2023 6.354 6.420 6.279 6.308 173,587 -0.09(-1.46%)
May 02, 2023 6.289 6.476 6.233 6.401 201,406 +0.15(+2.40%)
May 01, 2023 6.401 6.495 6.233 6.251 132,032 -0.07(-1.19%)
Apr 28, 2023 6.514 6.514 6.317 6.326 168,739 -0.21(-3.16%)
Apr 27, 2023 6.636 6.636 6.467 6.533 142,435 -0.09(-1.41%)
Apr 26, 2023 6.654 6.776 6.551 6.626 201,033 -0.04(-0.56%)
Apr 25, 2023 6.683 6.692 6.551 6.664 189,442 -0.01(-0.14%)
Apr 24, 2023 6.636 6.711 6.533 6.673 242,700 +0.04(+0.56%)
Apr 21, 2023 6.767 6.767 6.555 6.636 139,923 -0.15(-2.21%)
Apr 20, 2023 6.729 6.964 6.673 6.786 214,460 +0.07(+0.98%)
Apr 19, 2023 6.870 6.870 6.673 6.720 342,635 -0.24(-3.50%)
Apr 18, 2023 6.832 6.992 6.800 6.964 178,320 +0.15(+2.20%)
Apr 17, 2023 7.057 7.057 6.739 6.814 269,939 -0.32(-4.47%)
Apr 14, 2023 7.132 7.160 6.945 7.132 273,985 -0.06(-0.78%)
Apr 13, 2023 7.132 7.226 7.039 7.189 203,716 +0.19(+2.68%)
Apr 12, 2023 6.926 7.039 6.757 7.001 401,520 +0.20(+2.89%)
Apr 11, 2023 6.542 6.898 6.533 6.804 516,641 +0.35(+5.37%)
Apr 10, 2023 6.448 6.458 6.270 6.458 203,609 -0.04(-0.58%)
Apr 06, 2023 6.420 6.551 6.279 6.495 144,451 +0.07(+1.17%)
Apr 05, 2023 6.458 6.542 6.317 6.420 145,272 +0.05(+0.74%)
Apr 04, 2023 6.167 6.467 6.111 6.373 350,549 +0.20(+3.19%)
Apr 03, 2023 6.101 6.205 6.031 6.176 204,611 +0.11(+1.85%)
Mar 31, 2023 6.186 6.186 5.961 6.064 337,967 -0.11(-1.82%)
Mar 30, 2023 6.158 6.176 6.073 6.176 106,750 +0.07(+1.23%)
Mar 29, 2023 6.101 6.214 6.045 6.101 132,384 -0.06(-0.91%)
Mar 28, 2023 5.989 6.167 5.951 6.158 235,439 +0.18(+2.98%)
Mar 27, 2023 5.858 6.017 5.830 5.980 205,085 +0.02(+0.31%)
Mar 24, 2023 5.905 5.961 5.764 5.961 153,035 +0.06(+0.95%)
Mar 23, 2023 5.858 5.980 5.830 5.905 113,611 +0.06(+0.96%)
Mar 22, 2023 5.717 5.961 5.633 5.848 150,757 +0.16(+2.80%)
Mar 21, 2023 5.867 5.923 5.595 5.689 233,233 -0.27(-4.56%)
Mar 20, 2023 5.998 6.050 5.895 5.961 149,156 +0.00(+0.00%)
Mar 17, 2023 5.792 6.064 5.717 5.961 347,852 +0.25(+4.43%)
Mar 16, 2023 5.802 5.802 5.511 5.708 196,032 -0.04(-0.65%)
Mar 15, 2023 5.942 5.994 5.634 5.745 306,578 -0.21(-3.46%)
Mar 14, 2023 5.886 5.959 5.783 5.951 166,779 +0.08(+1.44%)
Mar 13, 2023 5.783 6.055 5.783 5.867 390,845 +0.34(+6.10%)
Mar 10, 2023 5.446 5.687 5.446 5.530 170,023 +0.06(+1.19%)
Mar 09, 2023 5.595 5.687 5.456 5.465 104,164 -0.13(-2.32%)
Mar 08, 2023 5.419 5.724 5.419 5.595 251,380 +0.12(+2.20%)
Mar 07, 2023 5.789 5.789 5.224 5.474 297,593 -0.38(-6.49%)
Mar 06, 2023 6.067 6.067 5.794 5.854 180,029 -0.21(-3.51%)
Mar 03, 2023 6.085 6.123 5.984 6.067 110,706 +0.03(+0.46%)
Mar 02, 2023 6.021 6.072 5.919 6.039 279,089 -0.02(-0.31%)
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.