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 (%)
Mar 28, 2024 5.843 5.863 5.754 5.853 465,154 +0.10(+1.72%)
Mar 27, 2024 5.763 5.833 5.674 5.754 637,035 +0.05(+0.87%)
Mar 26, 2024 5.724 5.773 5.640 5.704 361,770 +0.09(+1.59%)
Mar 25, 2024 5.645 5.714 5.600 5.615 364,228 +0.01(+0.18%)
Mar 22, 2024 5.704 5.704 5.585 5.605 227,622 -0.11(-1.91%)
Mar 21, 2024 5.823 5.892 5.704 5.714 389,578 -0.01(-0.17%)
Mar 20, 2024 5.447 5.773 5.427 5.724 542,846 +0.27(+4.90%)
Mar 19, 2024 5.605 5.605 5.407 5.457 461,580 -0.15(-2.65%)
Mar 18, 2024 5.575 5.669 5.546 5.605 348,004 +0.00(+0.00%)
Mar 15, 2024 5.625 5.704 5.575 5.605 365,560 -0.01(-0.18%)
Mar 14, 2024 5.734 5.744 5.600 5.615 363,161 -0.16(-2.74%)
Mar 13, 2024 5.635 5.793 5.625 5.773 304,929 +0.17(+3.00%)
Mar 12, 2024 5.506 5.615 5.447 5.605 1,517,434 +0.04(+0.71%)
Mar 11, 2024 5.458 5.604 5.458 5.565 453,504 +0.08(+1.43%)
Mar 08, 2024 5.556 5.585 5.468 5.487 1,225,367 -0.08(-1.41%)
Mar 07, 2024 5.458 5.575 5.370 5.565 324,184 +0.19(+3.45%)
Mar 06, 2024 5.321 5.399 5.287 5.380 438,686 +0.12(+2.23%)
Mar 05, 2024 5.262 5.311 5.184 5.262 426,994 +0.06(+1.13%)
Mar 04, 2024 5.155 5.223 5.076 5.204 718,247 +0.13(+2.50%)
Mar 01, 2024 4.920 5.155 4.871 5.076 672,028 +0.17(+3.39%)
Feb 29, 2024 4.979 5.047 4.891 4.910 190,063 +0.02(+0.40%)
Feb 28, 2024 4.930 4.979 4.793 4.891 234,855 -0.09(-1.77%)
Feb 27, 2024 5.076 5.091 4.964 4.979 211,280 -0.07(-1.36%)
Feb 26, 2024 4.998 5.067 4.861 5.047 374,777 +0.06(+1.18%)
Feb 23, 2024 5.027 5.086 4.773 4.988 476,638 -0.05(-0.97%)
Feb 22, 2024 5.135 5.135 4.979 5.037 234,137 -0.08(-1.53%)
Feb 21, 2024 5.086 5.150 4.930 5.116 240,651 +0.12(+2.35%)
Feb 20, 2024 5.106 5.125 4.905 4.998 294,967 +0.01(+0.20%)
Feb 16, 2024 4.998 5.037 4.910 4.988 224,713 +0.02(+0.39%)
Feb 15, 2024 4.832 5.008 4.832 4.969 430,234 +0.18(+3.67%)
Feb 14, 2024 4.499 4.793 4.499 4.793 1,058,899 +0.36(+8.17%)
Feb 13, 2024 4.842 4.842 4.367 4.431 2,010,390 -0.56(-11.18%)
Feb 12, 2024 4.881 5.018 4.881 4.988 149,193 +0.05(+0.99%)
Feb 09, 2024 4.988 5.027 4.939 4.939 90,038 -0.04(-0.79%)
Feb 08, 2024 5.086 5.145 4.979 4.979 197,173 -0.18(-3.42%)
Feb 07, 2024 5.272 5.277 5.116 5.155 116,372 -0.10(-1.86%)
Feb 06, 2024 5.145 5.301 5.145 5.252 129,683 +0.11(+2.09%)
Feb 05, 2024 5.125 5.204 5.086 5.145 173,834 -0.09(-1.68%)
Feb 02, 2024 5.184 5.277 5.150 5.233 216,919 -0.09(-1.65%)
Feb 01, 2024 5.223 5.336 5.189 5.321 253,065 +0.18(+3.42%)
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%)
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.