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

Centerra Gold Inc. Common Shares (NY: CGAU )

5.690 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 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 (%)
Dec 20, 2024 5.630 5.835 5.630 5.690 5,403,918 +0.01(+0.09%)
Dec 19, 2024 5.670 5.700 5.600 5.685 1,120,187 +0.06(+1.16%)
Dec 18, 2024 5.880 5.930 5.615 5.620 1,217,366 -0.25(-4.26%)
Dec 17, 2024 5.850 5.950 5.805 5.870 1,138,029 -0.11(-1.84%)
Dec 16, 2024 5.910 6.060 5.780 5.980 2,154,673 +0.15(+2.57%)
Dec 13, 2024 5.840 5.875 5.720 5.830 827,199 -0.06(-1.02%)
Dec 12, 2024 5.940 6.005 5.885 5.890 608,783 -0.19(-3.13%)
Dec 11, 2024 6.040 6.150 5.980 6.080 1,004,575 +0.08(+1.33%)
Dec 10, 2024 6.100 6.105 5.975 6.000 731,961 -0.03(-0.50%)
Dec 09, 2024 5.950 6.170 5.950 6.030 1,250,738 +0.19(+3.25%)
Dec 06, 2024 6.000 6.000 5.810 5.840 801,100 -0.16(-2.67%)
Dec 05, 2024 6.080 6.178 5.964 6.000 730,443 -0.07(-1.15%)
Dec 04, 2024 6.170 6.245 6.035 6.070 787,951 -0.10(-1.62%)
Dec 03, 2024 6.000 6.210 6.000 6.170 986,425 +0.22(+3.70%)
Dec 02, 2024 6.000 6.010 5.880 5.950 683,935 -0.08(-1.33%)
Nov 29, 2024 6.070 6.115 6.000 6.030 335,437 +0.04(+0.67%)
Nov 27, 2024 5.940 6.030 5.905 5.990 614,728 +0.08(+1.35%)
Nov 26, 2024 5.950 5.950 5.860 5.910 486,478 -0.05(-0.84%)
Nov 25, 2024 6.080 6.080 5.930 5.960 834,535 -0.28(-4.49%)
Nov 22, 2024 6.330 6.330 6.212 6.240 491,100 -0.02(-0.32%)
Nov 21, 2024 6.150 6.275 6.130 6.260 814,350 +0.20(+3.30%)
Nov 20, 2024 5.990 6.065 5.945 6.060 1,167,774 +0.04(+0.66%)
Nov 19, 2024 6.030 6.075 5.965 6.020 789,294 +0.06(+1.01%)
Nov 18, 2024 5.970 6.020 5.920 5.960 1,219,086 +0.18(+3.11%)
Nov 15, 2024 5.800 5.910 5.760 5.780 838,941 -0.07(-1.20%)
Nov 14, 2024 5.830 5.935 5.810 5.850 1,140,917 -0.07(-1.18%)
Nov 13, 2024 6.150 6.220 5.895 5.920 1,618,214 -0.18(-2.95%)
Nov 12, 2024 6.160 6.199 5.961 6.100 1,124,001 -0.06(-0.97%)
Nov 11, 2024 6.189 6.288 6.050 6.160 1,264,975 -0.25(-3.87%)
Nov 08, 2024 6.398 6.437 6.308 6.407 818,759 -0.04(-0.62%)
Nov 07, 2024 6.229 6.492 6.199 6.447 1,082,775 +0.30(+4.84%)
Nov 06, 2024 6.031 6.229 5.897 6.150 1,306,547 -0.16(-2.52%)
Nov 05, 2024 6.298 6.546 6.293 6.308 960,099 -0.01(-0.16%)
Nov 04, 2024 6.507 6.507 6.279 6.318 988,340 -0.15(-2.30%)
Nov 01, 2024 6.715 6.854 6.249 6.467 1,656,130 -0.56(-7.91%)
Oct 31, 2024 7.032 7.216 6.903 7.022 988,571 -0.18(-2.48%)
Oct 30, 2024 7.310 7.310 7.062 7.201 609,798 -0.05(-0.68%)
Oct 29, 2024 7.171 7.285 7.151 7.251 581,071 +0.15(+2.09%)
Oct 28, 2024 7.201 7.241 7.102 7.102 548,951 -0.09(-1.24%)
Oct 25, 2024 7.360 7.449 7.181 7.191 766,158 -0.25(-3.33%)
Oct 24, 2024 7.469 7.469 7.231 7.439 902,524 +0.05(+0.67%)
Oct 23, 2024 7.459 7.459 7.332 7.389 992,526 -0.15(-1.97%)
Oct 22, 2024 7.558 7.608 7.469 7.538 711,941 +0.05(+0.66%)
Oct 21, 2024 7.588 7.588 7.439 7.489 815,107 +0.06(+0.80%)
Oct 18, 2024 7.251 7.464 7.201 7.429 1,958,715 +0.32(+4.46%)
Oct 17, 2024 7.191 7.201 7.082 7.112 1,209,600 +0.01(+0.14%)
Oct 16, 2024 7.221 7.241 7.102 7.102 399,964 +0.01(+0.14%)
Oct 15, 2024 7.052 7.102 6.973 7.092 436,124 +0.03(+0.42%)
Oct 14, 2024 7.022 7.102 6.993 7.062 253,678 +0.01(+0.14%)
Oct 11, 2024 7.042 7.131 7.003 7.052 705,368 +0.03(+0.42%)
Oct 10, 2024 6.834 7.062 6.794 7.022 841,370 +0.22(+3.21%)
Oct 09, 2024 6.784 6.804 6.626 6.804 572,734 -0.03(-0.44%)
Oct 08, 2024 6.884 6.884 6.745 6.834 522,183 -0.04(-0.58%)
Oct 07, 2024 7.052 7.122 6.806 6.874 643,162 -0.20(-2.80%)
Oct 04, 2024 7.241 7.246 7.062 7.072 572,954 -0.10(-1.38%)
Oct 03, 2024 7.112 7.221 7.052 7.171 1,035,403 +0.00(+0.00%)
Oct 02, 2024 7.201 7.231 7.077 7.171 736,746 -0.02(-0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.