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 (%)
Jan 31, 2024 5.282 5.345 5.145 5.145 197,411 -0.11(-2.05%)
Jan 30, 2024 5.370 5.370 5.252 5.252 922,406 -0.07(-1.29%)
Jan 29, 2024 5.272 5.340 5.252 5.321 89,906 +0.05(+0.93%)
Jan 26, 2024 5.340 5.389 5.262 5.272 73,369 -0.11(-2.00%)
Jan 25, 2024 5.380 5.428 5.292 5.380 131,535 +0.06(+1.10%)
Jan 24, 2024 5.565 5.565 5.174 5.321 278,167 -0.15(-2.68%)
Jan 23, 2024 5.301 5.468 5.252 5.468 419,943 +0.19(+3.52%)
Jan 22, 2024 5.213 5.326 5.194 5.282 95,002 +0.02(+0.37%)
Jan 19, 2024 5.292 5.292 5.145 5.262 206,668 -0.02(-0.37%)
Jan 18, 2024 5.252 5.282 5.174 5.282 146,948 +0.09(+1.69%)
Jan 17, 2024 5.272 5.272 5.184 5.194 162,989 -0.16(-2.92%)
Jan 16, 2024 5.468 5.453 5.340 5.350 116,934 -0.18(-3.19%)
Jan 12, 2024 5.292 5.565 5.292 5.526 423,316 +0.34(+6.60%)
Jan 11, 2024 5.340 5.399 5.155 5.184 247,042 -0.16(-2.93%)
Jan 10, 2024 5.380 5.428 5.311 5.340 89,874 -0.02(-0.36%)
Jan 09, 2024 5.448 5.507 5.360 5.360 114,568 -0.07(-1.26%)
Jan 08, 2024 5.536 5.546 5.399 5.428 168,585 -0.16(-2.80%)
Jan 05, 2024 5.605 5.693 5.546 5.585 352,744 +0.01(+0.18%)
Jan 04, 2024 5.536 5.605 5.424 5.575 96,778 +0.07(+1.24%)
Jan 03, 2024 5.526 5.614 5.473 5.507 161,993 -0.18(-3.10%)
Jan 02, 2024 5.761 5.869 5.644 5.683 193,697 -0.15(-2.52%)
Dec 29, 2023 5.898 5.918 5.781 5.830 195,403 -0.13(-2.13%)
Dec 28, 2023 6.035 6.074 5.947 5.957 305,769 -0.13(-2.09%)
Dec 27, 2023 6.113 6.113 6.001 6.084 203,333 -0.01(-0.16%)
Dec 26, 2023 6.035 6.113 6.035 6.094 168,551 +0.13(+2.13%)
Dec 22, 2023 6.025 6.089 5.947 5.966 286,091 +0.05(+0.83%)
Dec 21, 2023 5.859 5.947 5.859 5.918 241,957 +0.13(+2.20%)
Dec 20, 2023 6.045 6.045 5.781 5.790 242,926 -0.20(-3.27%)
Dec 19, 2023 5.771 6.006 5.771 5.986 459,604 +0.19(+3.20%)
Dec 18, 2023 5.947 6.025 5.722 5.800 220,085 -0.10(-1.66%)
Dec 15, 2023 5.683 5.908 5.565 5.898 386,241 +0.18(+3.08%)
Dec 14, 2023 5.771 5.927 5.658 5.722 618,865 +0.00(+0.00%)
Dec 13, 2023 5.272 5.732 5.223 5.722 350,151 +0.45(+8.53%)
Dec 12, 2023 5.370 5.389 5.252 5.272 293,177 -0.09(-1.64%)
Dec 11, 2023 5.350 5.375 5.262 5.360 237,773 -0.10(-1.79%)
Dec 08, 2023 5.477 5.546 5.384 5.458 158,917 -0.12(-2.11%)
Dec 07, 2023 5.683 5.683 5.556 5.575 130,511 -0.11(-1.89%)
Dec 06, 2023 5.820 5.839 5.663 5.683 147,397 -0.06(-1.02%)
Dec 05, 2023 5.849 5.859 5.712 5.742 176,768 -0.16(-2.65%)
Dec 04, 2023 5.957 5.957 5.834 5.898 193,381 -0.15(-2.43%)
Dec 01, 2023 5.947 6.089 5.942 6.045 434,409 +0.05(+0.82%)
Nov 30, 2023 5.781 6.015 5.732 5.996 232,533 +0.23(+4.07%)
Nov 29, 2023 5.918 5.918 5.712 5.761 282,280 -0.14(-2.32%)
Nov 28, 2023 5.663 5.898 5.561 5.898 421,716 +0.30(+5.42%)
Nov 27, 2023 5.497 5.653 5.448 5.595 204,961 +0.19(+3.44%)
Nov 24, 2023 5.477 5.507 5.389 5.409 216,926 -0.06(-1.07%)
Nov 22, 2023 5.556 5.603 5.414 5.468 207,696 -0.01(-0.18%)
Nov 21, 2023 5.311 5.497 5.301 5.477 713,249 +0.27(+5.26%)
Nov 20, 2023 5.184 5.243 5.145 5.204 280,827 -0.04(-0.75%)
Nov 17, 2023 5.350 5.360 5.213 5.243 261,846 -0.07(-1.29%)
Nov 16, 2023 5.370 5.477 5.300 5.311 442,487 +0.00(+0.00%)
Nov 15, 2023 5.380 5.419 5.282 5.311 151,663 -0.09(-1.63%)
Nov 14, 2023 5.428 5.468 5.340 5.399 296,942 +0.18(+3.37%)
Nov 13, 2023 5.300 5.426 5.223 5.223 131,700 -0.13(-2.35%)
Nov 10, 2023 5.426 5.474 5.281 5.349 177,505 -0.14(-2.46%)
Nov 09, 2023 5.513 5.561 5.436 5.484 170,833 -0.04(-0.70%)
Nov 08, 2023 5.677 5.725 5.464 5.522 256,702 -0.16(-2.89%)
Nov 07, 2023 5.715 5.715 5.503 5.687 320,174 -0.07(-1.17%)
Nov 06, 2023 5.841 5.909 5.677 5.754 350,525 -0.06(-1.00%)
Nov 03, 2023 5.600 5.918 5.561 5.812 380,891 +0.32(+5.80%)
Nov 02, 2023 5.397 5.575 5.397 5.493 496,418 +0.11(+1.97%)
Nov 01, 2023 5.252 5.513 5.156 5.387 1,306,123 +0.48(+9.84%)
Oct 31, 2023 4.924 5.088 4.895 4.904 947,514 -0.10(-1.93%)
Oct 30, 2023 5.088 5.117 4.943 5.001 208,542 -0.08(-1.52%)
Oct 27, 2023 5.020 5.078 4.856 5.078 375,414 +0.10(+1.94%)
Oct 26, 2023 5.020 5.020 4.837 4.982 445,969 -0.04(-0.77%)
Oct 25, 2023 4.972 5.049 4.904 5.020 732,726 +0.05(+0.97%)
Oct 24, 2023 4.914 4.982 4.866 4.972 422,314 +0.00(+0.00%)
Oct 23, 2023 4.827 4.991 4.645 4.972 522,138 +0.15(+3.21%)
Oct 20, 2023 4.914 4.943 4.750 4.818 316,649 -0.04(-0.80%)
Oct 19, 2023 4.837 4.856 4.711 4.856 199,424 +0.08(+1.62%)
Oct 18, 2023 4.808 4.895 4.760 4.779 237,009 +0.02(+0.41%)
Oct 17, 2023 4.644 4.818 4.634 4.760 103,197 +0.08(+1.65%)
Oct 16, 2023 4.634 4.740 4.586 4.682 148,074 +0.01(+0.21%)
Oct 13, 2023 4.557 4.673 4.489 4.673 261,933 +0.30(+6.84%)
Oct 12, 2023 4.557 4.557 4.354 4.373 160,252 -0.17(-3.82%)
Oct 11, 2023 4.663 4.663 4.489 4.547 167,748 -0.01(-0.21%)
Oct 10, 2023 4.653 4.653 4.509 4.557 113,184 -0.10(-2.07%)
Oct 09, 2023 4.509 4.731 4.489 4.653 160,481 +0.19(+4.33%)
Oct 06, 2023 4.480 4.499 4.404 4.460 222,566 -0.02(-0.43%)
Oct 05, 2023 4.470 4.499 4.373 4.480 43,777 +0.03(+0.65%)
Oct 04, 2023 4.518 4.538 4.393 4.451 51,536 -0.07(-1.50%)
Oct 03, 2023 4.538 4.538 4.383 4.518 124,738 +0.00(+0.00%)
Oct 02, 2023 4.692 4.692 4.470 4.518 225,453 -0.21(-4.49%)
Sep 29, 2023 4.885 4.895 4.644 4.731 166,799 -0.05(-1.01%)
Sep 28, 2023 4.779 4.808 4.702 4.779 85,533 +0.01(+0.20%)
Sep 27, 2023 4.798 4.846 4.726 4.769 184,366 -0.06(-1.20%)
Sep 26, 2023 4.972 4.972 4.808 4.827 147,128 -0.18(-3.66%)
Sep 25, 2023 5.059 5.030 5.006 5.011 65,646 -0.10(-1.89%)
Sep 22, 2023 5.184 5.194 5.098 5.107 225,291 -0.05(-0.94%)
Sep 21, 2023 5.127 5.204 5.049 5.156 145,745 -0.07(-1.29%)
Sep 20, 2023 5.194 5.329 5.175 5.223 163,564 +0.03(+0.56%)
Sep 19, 2023 5.407 5.513 5.165 5.194 223,342 -0.22(-4.10%)
Sep 18, 2023 5.687 5.687 5.310 5.416 152,331 -0.23(-4.10%)
Sep 15, 2023 5.590 5.648 5.537 5.648 87,805 +0.14(+2.45%)
Sep 14, 2023 5.474 5.551 5.455 5.513 133,074 +0.08(+1.42%)
Sep 13, 2023 5.542 5.551 5.387 5.436 72,455 -0.12(-2.09%)
Sep 12, 2023 5.436 5.643 5.436 5.551 97,122 +0.07(+1.23%)
Sep 11, 2023 5.493 5.576 5.464 5.484 134,230 +0.04(+0.71%)
Sep 08, 2023 5.445 5.542 5.368 5.445 89,794 +0.06(+1.08%)
Sep 07, 2023 5.445 5.445 5.281 5.387 122,555 -0.07(-1.24%)
Sep 06, 2023 5.464 5.590 5.436 5.455 113,134 -0.04(-0.70%)
Sep 05, 2023 5.629 5.638 5.407 5.493 55,598 -0.19(-3.40%)
Sep 01, 2023 5.822 5.841 5.677 5.687 77,436 -0.09(-1.51%)
Aug 31, 2023 5.793 5.822 5.754 5.773 50,219 -0.02(-0.33%)
Aug 30, 2023 5.889 5.986 5.764 5.793 114,494 -0.06(-0.99%)
Aug 29, 2023 5.735 5.862 5.735 5.851 69,433 +0.11(+1.85%)
Aug 28, 2023 5.696 5.793 5.696 5.744 102,397 +0.05(+0.85%)
Aug 25, 2023 5.715 5.764 5.580 5.696 69,584 -0.02(-0.34%)
Aug 24, 2023 5.696 5.822 5.561 5.715 161,732 +0.02(+0.34%)
Aug 23, 2023 5.436 5.715 5.436 5.696 321,773 +0.32(+5.92%)
Aug 22, 2023 5.426 5.426 5.262 5.378 141,667 +0.02(+0.36%)
Aug 21, 2023 5.271 5.378 5.262 5.358 138,111 +0.09(+1.65%)
Aug 18, 2023 5.300 5.320 5.223 5.271 189,041 -0.06(-1.09%)
Aug 17, 2023 5.436 5.513 5.310 5.329 165,737 -0.13(-2.30%)
Aug 16, 2023 5.696 5.696 5.445 5.455 131,306 -0.18(-3.25%)
Aug 15, 2023 5.696 5.754 5.619 5.638 59,498 -0.14(-2.34%)
Aug 14, 2023 5.812 5.812 5.629 5.773 93,882 -0.03(-0.50%)
Aug 11, 2023 5.697 5.860 5.697 5.802 60,761 +0.10(+1.84%)
Aug 10, 2023 5.726 5.776 5.631 5.697 141,964 +0.00(+0.00%)
Aug 09, 2023 5.736 5.736 5.612 5.697 70,795 -0.03(-0.50%)
Aug 08, 2023 5.621 5.764 5.573 5.726 125,806 +0.10(+1.69%)
Aug 07, 2023 5.688 5.732 5.564 5.631 93,440 -0.10(-1.83%)
Aug 04, 2023 5.669 5.812 5.669 5.736 143,155 +0.10(+1.69%)
Aug 03, 2023 5.678 5.754 5.621 5.640 119,293 -0.04(-0.67%)
Aug 02, 2023 5.669 5.774 5.592 5.678 214,148 +0.00(+0.00%)
Aug 01, 2023 5.965 5.965 5.650 5.678 151,575 -0.40(-6.59%)
Jul 31, 2023 5.821 6.175 5.821 6.079 162,073 +0.23(+3.92%)
Jul 28, 2023 5.783 5.888 5.659 5.850 105,804 +0.15(+2.68%)
Jul 27, 2023 5.841 5.841 5.669 5.697 93,819 -0.19(-3.24%)
Jul 26, 2023 5.926 5.936 5.802 5.888 90,653 -0.04(-0.64%)
Jul 25, 2023 5.821 5.974 5.793 5.926 83,361 +0.06(+0.98%)
Jul 24, 2023 5.917 5.993 5.841 5.869 82,751 -0.10(-1.76%)
Jul 21, 2023 5.898 5.984 5.869 5.974 60,796 +0.03(+0.48%)
Jul 20, 2023 6.213 6.251 5.936 5.946 135,716 -0.30(-4.74%)
Jul 19, 2023 6.289 6.299 6.203 6.241 75,998 -0.01(-0.15%)
Jul 18, 2023 6.136 6.268 6.127 6.251 59,809 +0.12(+2.02%)
Jul 17, 2023 6.060 6.155 5.984 6.127 65,656 +0.06(+0.94%)
Jul 14, 2023 6.203 6.213 6.060 6.070 93,057 -0.10(-1.55%)
Jul 13, 2023 6.165 6.213 6.108 6.165 138,459 +0.05(+0.78%)
Jul 12, 2023 5.965 6.174 5.965 6.117 117,757 +0.22(+3.72%)
Jul 11, 2023 6.012 6.012 5.776 5.898 132,523 -0.05(-0.80%)
Jul 10, 2023 5.669 5.955 5.669 5.946 141,365 +0.23(+4.01%)
Jul 07, 2023 5.573 5.745 5.554 5.716 130,165 +0.12(+2.22%)
Jul 06, 2023 5.736 5.745 5.535 5.592 140,621 -0.16(-2.82%)
Jul 05, 2023 5.726 5.869 5.707 5.755 330,875 -0.10(-1.63%)
Jul 03, 2023 5.783 5.907 5.750 5.850 65,920 +0.12(+2.17%)
Jun 30, 2023 5.612 5.750 5.583 5.726 95,560 +0.15(+2.74%)
Jun 29, 2023 5.411 5.583 5.393 5.573 185,596 +0.09(+1.57%)
Jun 28, 2023 5.507 5.545 5.449 5.487 107,840 -0.06(-1.03%)
Jun 27, 2023 5.602 5.640 5.497 5.545 110,038 -0.05(-0.85%)
Jun 26, 2023 5.631 5.631 5.516 5.592 100,014 +0.04(+0.69%)
Jun 23, 2023 5.659 5.659 5.535 5.554 65,544 -0.06(-1.02%)
Jun 22, 2023 5.621 5.669 5.545 5.612 110,757 -0.11(-2.00%)
Jun 21, 2023 5.755 5.793 5.659 5.726 157,147 -0.05(-0.83%)
Jun 20, 2023 5.869 5.869 5.745 5.774 149,213 -0.12(-2.10%)
Jun 16, 2023 5.793 5.965 5.793 5.898 685,835 +0.12(+2.15%)
Jun 15, 2023 5.602 5.826 5.554 5.774 107,090 -0.68(-10.51%)
May 08, 2023 6.433 6.499 6.368 6.452 112,091 +0.04(+0.58%)
May 05, 2023 6.256 6.433 6.171 6.415 147,158 +0.07(+1.18%)
May 04, 2023 6.312 6.471 6.307 6.340 186,567 +0.05(+0.74%)
May 03, 2023 6.340 6.405 6.265 6.293 173,989 -0.09(-1.46%)
May 02, 2023 6.274 6.461 6.218 6.387 201,873 +0.15(+2.40%)
May 01, 2023 6.387 6.480 6.218 6.237 132,338 -0.07(-1.19%)
Apr 28, 2023 6.499 6.499 6.302 6.312 169,130 -0.21(-3.16%)
Apr 27, 2023 6.620 6.620 6.452 6.517 142,765 -0.09(-1.41%)
Apr 26, 2023 6.639 6.761 6.536 6.611 201,498 -0.04(-0.56%)
Apr 25, 2023 6.667 6.676 6.536 6.648 189,881 -0.01(-0.14%)
Apr 24, 2023 6.620 6.695 6.517 6.658 243,262 +0.04(+0.56%)
Apr 21, 2023 6.751 6.751 6.540 6.620 140,248 -0.15(-2.21%)
Apr 20, 2023 6.714 6.948 6.658 6.770 214,957 +0.07(+0.98%)
Apr 19, 2023 6.854 6.854 6.658 6.704 343,429 -0.24(-3.50%)
Apr 18, 2023 6.817 6.976 6.784 6.948 178,733 +0.15(+2.20%)
Apr 17, 2023 7.041 7.041 6.723 6.798 270,565 -0.32(-4.47%)
Apr 14, 2023 7.116 7.144 6.929 7.116 274,620 -0.06(-0.78%)
Apr 13, 2023 7.116 7.209 7.022 7.172 204,188 +0.19(+2.68%)
Apr 12, 2023 6.910 7.022 6.742 6.985 402,450 +0.20(+2.89%)
Apr 11, 2023 6.527 6.882 6.517 6.789 517,838 +0.35(+5.37%)
Apr 10, 2023 6.433 6.443 6.256 6.443 204,081 -0.04(-0.58%)
Apr 06, 2023 6.405 6.536 6.265 6.480 144,785 +0.07(+1.17%)
Apr 05, 2023 6.443 6.527 6.302 6.405 145,609 +0.05(+0.74%)
Apr 04, 2023 6.153 6.452 6.097 6.358 351,361 +0.20(+3.19%)
Apr 03, 2023 6.087 6.190 6.017 6.162 205,085 +0.11(+1.85%)
Mar 31, 2023 6.171 6.171 5.947 6.050 338,750 -0.11(-1.82%)
Mar 30, 2023 6.143 6.162 6.059 6.162 106,998 +0.07(+1.23%)
Mar 29, 2023 6.087 6.200 6.031 6.087 132,691 -0.06(-0.91%)
Mar 28, 2023 5.975 6.153 5.938 6.143 235,985 +0.18(+2.98%)
Mar 27, 2023 5.844 6.003 5.816 5.966 205,560 +0.02(+0.31%)
Mar 24, 2023 5.891 5.947 5.751 5.947 153,390 +0.06(+0.95%)
Mar 23, 2023 5.844 5.966 5.816 5.891 113,874 +0.06(+0.96%)
Mar 22, 2023 5.704 5.947 5.620 5.835 151,107 +0.16(+2.80%)
Mar 21, 2023 5.854 5.910 5.582 5.676 233,773 -0.27(-4.56%)
Mar 20, 2023 5.984 6.036 5.882 5.947 149,501 +0.00(+0.00%)
Mar 17, 2023 5.779 6.050 5.704 5.947 348,658 +0.25(+4.43%)
Mar 16, 2023 5.788 5.788 5.498 5.695 196,486 -0.04(-0.65%)
Mar 15, 2023 5.928 5.980 5.621 5.732 307,288 -0.21(-3.46%)
Mar 14, 2023 5.872 5.946 5.769 5.938 167,165 +0.08(+1.44%)
Mar 13, 2023 5.769 6.041 5.769 5.854 391,750 +0.34(+6.10%)
Mar 10, 2023 5.434 5.674 5.434 5.517 170,417 +0.06(+1.19%)
Mar 09, 2023 5.582 5.674 5.443 5.452 104,405 -0.13(-2.32%)
Mar 08, 2023 5.406 5.711 5.406 5.582 251,962 +0.12(+2.20%)
Mar 07, 2023 5.776 5.776 5.212 5.461 298,283 -0.38(-6.49%)
Mar 06, 2023 6.053 6.053 5.780 5.840 180,446 -0.21(-3.51%)
Mar 03, 2023 6.071 6.108 5.970 6.053 110,963 +0.03(+0.46%)
Mar 02, 2023 6.007 6.058 5.905 6.025 279,735 -0.02(-0.31%)
Mar 01, 2023 5.942 6.164 5.942 6.044 710,812 +0.19(+3.32%)
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%)
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.