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

Centerra Gold Inc (NY: CGAU )

6.990 +0.090 (+1.30%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 20, 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 5.554 6.043 5.554 5.784 658,442 +0.54(+10.24%)
May 30, 2023 5.036 5.285 4.997 5.247 357,880 +0.36(+7.47%)
May 26, 2023 4.892 4.978 4.817 4.882 126,622 +0.12(+2.44%)
May 25, 2023 4.814 4.823 4.690 4.766 266,764 -0.09(-1.76%)
May 24, 2023 5.070 5.070 4.823 4.852 211,109 -0.17(-3.40%)
May 23, 2023 4.985 5.056 4.871 5.023 145,566 -0.07(-1.31%)
May 22, 2023 4.975 5.146 4.947 5.089 194,500 +0.09(+1.90%)
May 19, 2023 5.042 5.061 4.937 4.994 269,256 -0.01(-0.19%)
May 18, 2023 5.146 5.146 4.928 5.004 341,491 -0.16(-3.12%)
May 17, 2023 5.241 5.288 5.089 5.165 362,936 -0.09(-1.63%)
May 16, 2023 5.127 5.469 5.127 5.250 577,951 +0.06(+1.10%)
May 15, 2023 5.887 5.887 5.061 5.193 1,465,828 -1.08(-17.25%)
May 12, 2023 6.067 6.361 6.057 6.276 174,482 +0.07(+1.07%)
May 11, 2023 6.694 6.722 6.173 6.209 338,522 -0.48(-7.23%)
May 10, 2023 6.713 6.722 6.570 6.694 496,181 +0.01(+0.14%)
May 09, 2023 6.561 6.708 6.532 6.684 155,295 +0.13(+2.03%)
May 08, 2023 6.532 6.599 6.466 6.551 110,395 +0.04(+0.58%)
May 05, 2023 6.352 6.532 6.266 6.513 144,932 +0.08(+1.18%)
May 04, 2023 6.409 6.570 6.404 6.437 183,744 +0.05(+0.74%)
May 03, 2023 6.437 6.504 6.361 6.390 171,357 -0.09(-1.46%)
May 02, 2023 6.371 6.561 6.314 6.485 198,818 +0.15(+2.40%)
May 01, 2023 6.485 6.580 6.314 6.333 130,336 -0.08(-1.19%)
Apr 28, 2023 6.599 6.599 6.399 6.409 166,571 -0.21(-3.16%)
Apr 27, 2023 6.722 6.722 6.551 6.618 140,605 -0.09(-1.41%)
Apr 26, 2023 6.741 6.864 6.637 6.713 198,450 -0.04(-0.56%)
Apr 25, 2023 6.769 6.779 6.637 6.750 187,008 -0.01(-0.14%)
Apr 24, 2023 6.722 6.798 6.618 6.760 239,581 +0.04(+0.57%)
Apr 21, 2023 6.855 6.855 6.640 6.722 138,125 -0.15(-2.21%)
Apr 20, 2023 6.817 7.054 6.760 6.874 211,705 +0.07(+0.98%)
Apr 19, 2023 6.959 6.959 6.760 6.807 338,232 -0.25(-3.50%)
Apr 18, 2023 6.921 7.083 6.888 7.054 176,029 +0.15(+2.20%)
Apr 17, 2023 7.149 7.149 6.826 6.902 266,471 -0.32(-4.47%)
Apr 14, 2023 7.225 7.254 7.035 7.225 270,465 -0.06(-0.78%)
Apr 13, 2023 7.225 7.320 7.130 7.282 201,099 +0.19(+2.68%)
Apr 12, 2023 7.016 7.130 6.845 7.092 396,360 +0.20(+2.89%)
Apr 11, 2023 6.627 6.988 6.618 6.893 510,002 +0.35(+5.37%)
Apr 10, 2023 6.532 6.542 6.352 6.542 200,993 -0.04(-0.58%)
Apr 06, 2023 6.504 6.637 6.361 6.580 142,594 +0.08(+1.17%)
Apr 05, 2023 6.542 6.627 6.399 6.504 143,405 +0.05(+0.74%)
Apr 04, 2023 6.247 6.551 6.190 6.456 346,044 +0.20(+3.19%)
Apr 03, 2023 6.181 6.285 6.110 6.257 201,982 +0.11(+1.85%)
Mar 31, 2023 6.266 6.266 6.038 6.143 333,624 -0.11(-1.82%)
Mar 30, 2023 6.238 6.257 6.152 6.257 105,379 +0.08(+1.23%)
Mar 29, 2023 6.181 6.295 6.124 6.181 130,683 -0.06(-0.91%)
Mar 28, 2023 6.067 6.247 6.029 6.238 232,414 +0.18(+2.98%)
Mar 27, 2023 5.934 6.095 5.905 6.057 202,450 +0.02(+0.31%)
Mar 24, 2023 5.981 6.038 5.839 6.038 151,069 +0.06(+0.95%)
Mar 23, 2023 5.934 6.057 5.905 5.981 112,151 +0.06(+0.96%)
Mar 22, 2023 5.792 6.038 5.706 5.924 148,820 +0.16(+2.80%)
Mar 21, 2023 5.943 6.000 5.668 5.763 230,236 -0.28(-4.56%)
Mar 20, 2023 6.076 6.129 5.972 6.038 147,239 +0.00(+0.00%)
Mar 17, 2023 5.868 6.143 5.792 6.038 343,383 +0.26(+4.43%)
Mar 16, 2023 5.877 5.877 5.583 5.782 193,513 -0.04(-0.65%)
Mar 15, 2023 6.019 6.072 5.707 5.820 302,639 -0.21(-3.46%)
Mar 14, 2023 5.962 6.037 5.858 6.029 164,636 +0.09(+1.44%)
Mar 13, 2023 5.858 6.133 5.858 5.943 385,823 +0.32(+5.76%)
Mar 10, 2023 5.535 5.780 5.535 5.620 167,300 +0.07(+1.19%)
Mar 09, 2023 5.686 5.780 5.544 5.554 102,495 -0.13(-2.32%)
Mar 08, 2023 5.507 5.817 5.507 5.686 247,354 +0.12(+2.20%)
Mar 07, 2023 5.883 5.883 5.309 5.563 292,827 -0.39(-6.49%)
Mar 06, 2023 6.166 6.166 5.888 5.949 177,145 -0.22(-3.51%)
Mar 03, 2023 6.185 6.222 6.081 6.166 108,933 +0.03(+0.46%)
Mar 02, 2023 6.119 6.170 6.015 6.137 274,618 -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.