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, 2023 5.840 5.887 5.683 5.850 368,980 +0.02(+0.32%)
Feb 27, 2023 5.665 5.896 5.665 5.831 175,827 +0.22(+3.95%)
Feb 24, 2023 5.619 5.637 5.461 5.609 311,503 -0.06(-0.98%)
Feb 23, 2023 5.609 5.711 5.591 5.665 155,872 +0.06(+0.99%)
Feb 22, 2023 5.656 5.674 5.526 5.609 378,224 -0.01(-0.16%)
Feb 21, 2023 5.776 5.794 5.619 5.619 124,631 -0.15(-2.56%)
Feb 17, 2023 5.702 5.803 5.582 5.766 138,119 +0.00(+0.00%)
Feb 16, 2023 5.794 5.831 5.729 5.766 57,652 -0.06(-0.95%)
Feb 15, 2023 5.970 5.979 5.803 5.822 156,600 -0.19(-3.23%)
Feb 14, 2023 5.970 6.085 5.854 6.016 93,499 +0.05(+0.77%)
Feb 13, 2023 5.794 6.034 5.794 5.970 98,860 +0.04(+0.62%)
Feb 10, 2023 5.997 6.127 5.817 5.933 155,553 -0.08(-1.38%)
Feb 09, 2023 6.238 6.275 5.979 6.016 233,176 -0.14(-2.25%)
Feb 08, 2023 6.192 6.192 6.067 6.155 71,677 -0.03(-0.45%)
Feb 07, 2023 6.007 6.205 5.960 6.182 135,259 +0.22(+3.72%)
Feb 06, 2023 5.933 5.979 5.831 5.960 114,266 -0.03(-0.46%)
Feb 03, 2023 6.053 6.053 5.914 5.988 267,491 -0.19(-3.14%)
Feb 02, 2023 6.293 6.312 6.118 6.182 109,228 -0.08(-1.33%)
Feb 01, 2023 5.924 6.302 5.924 6.265 191,620 +0.32(+5.44%)
Jan 31, 2023 5.748 5.960 5.748 5.942 154,565 +0.10(+1.74%)
Jan 30, 2023 6.053 6.088 5.831 5.840 160,383 -0.26(-4.24%)
Jan 27, 2023 6.136 6.201 6.062 6.099 155,580 -0.02(-0.30%)
Jan 26, 2023 6.099 6.141 5.988 6.118 167,406 +0.11(+1.85%)
Jan 25, 2023 5.609 6.016 5.609 6.007 189,905 +0.29(+5.01%)
Jan 24, 2023 5.776 5.776 5.621 5.720 208,472 +0.00(+0.00%)
Jan 23, 2023 5.656 5.729 5.618 5.720 187,640 +0.04(+0.65%)
Jan 20, 2023 5.498 5.748 5.489 5.683 139,567 +0.17(+3.02%)
Jan 19, 2023 5.286 5.572 5.286 5.517 155,693 +0.23(+4.37%)
Jan 18, 2023 5.397 5.471 5.277 5.286 175,862 -0.09(-1.72%)
Jan 17, 2023 5.711 5.711 5.323 5.378 181,225 -0.31(-5.52%)
Jan 13, 2023 5.591 5.729 5.554 5.693 223,981 +0.08(+1.48%)
Jan 12, 2023 5.637 5.674 5.489 5.609 145,652 +0.09(+1.68%)
Jan 11, 2023 5.415 5.535 5.369 5.517 164,076 +0.10(+1.88%)
Jan 10, 2023 5.295 5.415 5.271 5.415 128,401 +0.09(+1.74%)
Jan 09, 2023 5.369 5.452 5.314 5.323 156,481 -0.02(-0.35%)
Jan 06, 2023 5.286 5.415 5.175 5.341 165,587 +0.12(+2.30%)
Jan 05, 2023 5.101 5.230 5.027 5.221 126,628 +0.07(+1.44%)
Jan 04, 2023 5.064 5.157 4.990 5.147 196,868 +0.19(+3.92%)
Jan 03, 2023 4.935 5.018 4.859 4.953 205,064 +0.17(+3.47%)
Dec 30, 2022 4.842 4.842 4.685 4.787 130,996 -0.07(-1.52%)
Dec 29, 2022 4.824 4.861 4.787 4.861 90,798 +0.06(+1.15%)
Dec 28, 2022 4.981 5.073 4.741 4.805 129,251 -0.27(-5.28%)
Dec 27, 2022 4.889 5.166 4.889 5.073 76,239 +0.18(+3.78%)
Dec 23, 2022 4.824 4.893 4.662 4.889 245,267 +0.10(+2.12%)
Dec 22, 2022 4.852 4.907 4.678 4.787 135,637 -0.14(-2.81%)
Dec 21, 2022 4.861 4.926 4.778 4.926 122,822 +0.12(+2.50%)
Dec 20, 2022 4.482 4.815 4.482 4.805 216,423 +0.40(+9.01%)
Dec 19, 2022 4.528 4.611 4.399 4.408 97,921 -0.12(-2.65%)
Dec 16, 2022 4.528 4.547 4.426 4.528 169,256 -0.01(-0.20%)
Dec 15, 2022 4.482 4.611 4.482 4.537 143,154 -0.13(-2.77%)
Dec 14, 2022 4.796 4.796 4.593 4.667 139,720 -0.06(-1.17%)
Dec 13, 2022 4.861 4.916 4.658 4.722 227,735 +0.12(+2.61%)
Dec 12, 2022 4.584 4.667 4.482 4.602 220,204 -0.05(-0.99%)
Dec 09, 2022 4.787 4.898 4.630 4.648 164,651 -0.10(-2.14%)
Dec 08, 2022 4.805 4.916 4.704 4.750 246,509 +0.04(+0.78%)
Dec 07, 2022 4.722 4.861 4.713 4.713 91,293 -0.01(-0.20%)
Dec 06, 2022 4.805 4.861 4.694 4.722 193,731 -0.04(-0.78%)
Dec 05, 2022 5.009 5.009 4.741 4.759 308,787 -0.24(-4.81%)
Dec 02, 2022 5.018 5.073 4.939 4.999 203,925 -0.10(-1.99%)
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.