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 (%)
Feb 28, 2022 8.152 8.590 8.099 8.546 178,796 +0.38(+4.62%)
Feb 25, 2022 7.502 8.187 7.858 8.169 145,419 +0.22(+2.76%)
Feb 24, 2022 8.336 8.336 7.832 7.950 119,822 -0.19(-2.37%)
Feb 23, 2022 8.090 8.239 8.020 8.143 92,801 +0.10(+1.20%)
Feb 22, 2022 7.836 8.197 7.836 8.046 119,976 +0.18(+2.34%)
Feb 18, 2022 7.862 0 -0.10(-1.21%)
Feb 17, 2022 7.897 8.064 7.897 7.958 217,149 +0.12(+1.57%)
Feb 16, 2022 7.634 7.888 7.581 7.836 125,035 +0.28(+3.72%)
Feb 15, 2022 7.441 7.599 7.327 7.555 131,291 +0.04(+0.47%)
Feb 14, 2022 7.590 7.607 7.397 7.520 124,446 +0.04(+0.47%)
Feb 11, 2022 7.292 7.572 7.195 7.485 105,339 +0.25(+3.39%)
Feb 10, 2022 7.318 7.678 7.222 7.239 219,813 -0.08(-1.08%)
Feb 09, 2022 7.327 7.457 7.300 7.318 15,307 -0.03(-0.36%)
Feb 08, 2022 7.318 7.371 7.213 7.344 17,944 +0.03(+0.36%)
Feb 07, 2022 7.072 7.405 7.040 7.318 49,629 +0.21(+2.96%)
Feb 04, 2022 6.879 7.125 6.879 7.107 39,131 +0.24(+3.45%)
Feb 03, 2022 7.221 6.844 6.870 66,106 -0.41(-5.66%)
Feb 02, 2022 7.242 7.344 7.074 7.283 37,211 +0.07(+0.97%)
Feb 01, 2022 7.195 7.283 7.148 7.213 100,534 +0.14(+1.99%)
Jan 31, 2022 7.055 7.081 7.072 36,981 +0.11(+1.51%)
Jan 28, 2022 7.006 7.020 6.870 6.967 58,606 -0.04(-0.63%)
Jan 27, 2022 6.879 7.116 6.844 7.011 41,089 +0.11(+1.52%)
Jan 26, 2022 7.116 7.248 6.827 6.906 200,164 -0.17(-2.36%)
Jan 25, 2022 6.941 7.107 6.783 7.072 45,384 +0.11(+1.51%)
Jan 24, 2022 7.037 7.169 6.835 6.967 84,043 -0.14(-1.98%)
Jan 21, 2022 7.063 7.204 7.063 7.107 87,656 +0.01(+0.12%)
Jan 20, 2022 7.353 7.362 7.090 7.099 90,775 -0.24(-3.23%)
Jan 19, 2022 7.397 7.397 7.142 7.335 214,048 +0.07(+0.97%)
Jan 18, 2022 7.265 7.388 7.107 7.265 105,317 +0.08(+1.10%)
Jan 14, 2022 7.186 0 -0.18(-2.38%)
Jan 13, 2022 7.362 7.388 7.265 7.362 33,479 +0.06(+0.84%)
Jan 12, 2022 7.265 7.511 7.195 7.300 180,752 +0.05(+0.73%)
Jan 11, 2022 7.125 7.257 7.011 7.248 64,105 +0.13(+1.85%)
Jan 10, 2022 7.125 7.151 6.932 7.116 60,075 +0.00(+0.00%)
Jan 07, 2022 7.204 7.292 6.993 7.116 52,720 -0.11(-1.58%)
Jan 06, 2022 7.335 7.414 7.186 7.230 66,281 -0.18(-2.37%)
Jan 05, 2022 7.485 7.661 7.362 7.406 195,412 -0.04(-0.47%)
Jan 04, 2022 7.195 7.748 7.195 7.441 375,568 +0.14(+1.92%)
Jan 03, 2022 6.800 7.300 6.800 7.300 326,817 +0.56(+8.33%)
Dec 31, 2021 6.712 6.809 6.634 6.739 48,491 +0.03(+0.39%)
Dec 30, 2021 6.809 6.809 6.704 6.712 28,857 -0.08(-1.16%)
Dec 29, 2021 6.634 6.853 6.467 6.791 78,879 +0.16(+2.38%)
Dec 28, 2021 6.598 6.734 6.598 6.634 14,144 +0.01(+0.13%)
Dec 27, 2021 6.791 6.791 6.598 6.625 20,998 -0.16(-2.33%)
Dec 23, 2021 6.405 6.783 6.335 6.783 30,429 +0.39(+6.18%)
Dec 22, 2021 6.335 6.388 6.204 6.388 54,723 +0.07(+1.11%)
Dec 21, 2021 5.958 6.423 5.958 6.318 302,093 +0.36(+6.04%)
Dec 20, 2021 5.958 5.975 5.853 5.958 45,208 -0.06(-1.02%)
Dec 17, 2021 6.168 6.186 5.958 6.019 172,038 -0.17(-2.69%)
Dec 16, 2021 6.037 6.247 6.037 6.186 29,500 +0.19(+3.22%)
Dec 15, 2021 6.011 6.028 5.861 5.993 60,387 -0.02(-0.29%)
Dec 14, 2021 5.967 6.065 5.888 6.011 69,867 -0.04(-0.72%)
Dec 13, 2021 6.186 6.186 5.993 6.054 45,985 -0.10(-1.57%)
Dec 10, 2021 6.133 6.265 6.125 6.151 87,340 -0.05(-0.85%)
Dec 09, 2021 6.239 6.239 6.063 6.204 73,027 -0.14(-2.21%)
Dec 08, 2021 6.256 6.377 6.212 6.344 56,074 +0.04(+0.70%)
Dec 07, 2021 6.300 6.379 6.213 6.300 62,299 +0.03(+0.42%)
Dec 06, 2021 6.212 6.291 6.160 6.274 68,036 +0.06(+0.99%)
Dec 03, 2021 6.326 6.326 6.147 6.212 113,211 -0.05(-0.84%)
Dec 02, 2021 6.353 6.353 6.133 6.265 37,904 -0.11(-1.79%)
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.