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 (%)
May 31, 2023 5.526 6.012 5.526 5.755 661,784 +0.53(+10.24%)
May 30, 2023 5.010 5.258 4.972 5.220 359,697 +0.36(+7.47%)
May 26, 2023 4.867 4.953 4.792 4.858 127,265 +0.13(+2.83%)
May 25, 2023 4.771 4.780 4.649 4.724 269,147 -0.02(-0.40%)
May 24, 2023 4.956 4.956 4.715 4.743 215,953 -0.17(-3.40%)
May 23, 2023 4.873 4.942 4.761 4.910 148,906 -0.06(-1.31%)
May 22, 2023 4.863 5.031 4.836 4.975 198,963 +0.09(+1.90%)
May 19, 2023 4.928 4.947 4.826 4.882 275,435 -0.01(-0.19%)
May 18, 2023 5.031 5.031 4.817 4.891 349,328 -0.16(-3.13%)
May 17, 2023 5.123 5.170 4.975 5.049 371,265 -0.08(-1.63%)
May 16, 2023 5.012 5.346 5.012 5.133 591,214 +0.06(+1.10%)
May 15, 2023 5.754 5.754 4.947 5.077 1,499,466 -1.06(-17.25%)
May 12, 2023 5.931 6.219 5.922 6.135 178,486 +0.06(+1.07%)
May 11, 2023 6.543 6.571 6.035 6.070 346,290 -0.47(-7.23%)
May 10, 2023 6.562 6.571 6.423 6.543 507,567 +0.01(+0.14%)
May 09, 2023 6.413 6.557 6.386 6.534 158,858 +0.13(+2.03%)
May 08, 2023 6.386 6.451 6.321 6.404 112,929 +0.04(+0.58%)
May 05, 2023 6.209 6.386 6.126 6.367 148,257 +0.07(+1.18%)
May 04, 2023 6.265 6.423 6.260 6.293 187,961 +0.05(+0.74%)
May 03, 2023 6.293 6.358 6.219 6.246 175,289 -0.09(-1.46%)
May 02, 2023 6.228 6.413 6.172 6.339 203,381 +0.15(+2.40%)
May 01, 2023 6.339 6.432 6.172 6.191 133,327 -0.07(-1.19%)
Apr 28, 2023 6.451 6.451 6.256 6.265 170,393 -0.20(-3.16%)
Apr 27, 2023 6.571 6.571 6.404 6.469 143,831 -0.09(-1.41%)
Apr 26, 2023 6.590 6.710 6.488 6.562 203,004 -0.04(-0.56%)
Apr 25, 2023 6.618 6.627 6.488 6.599 191,300 -0.01(-0.14%)
Apr 24, 2023 6.571 6.645 6.469 6.608 245,079 +0.04(+0.57%)
Apr 21, 2023 6.701 6.701 6.491 6.571 141,295 -0.15(-2.21%)
Apr 20, 2023 6.664 6.896 6.608 6.720 216,563 +0.06(+0.98%)
Apr 19, 2023 6.803 6.803 6.608 6.655 345,994 -0.24(-3.50%)
Apr 18, 2023 6.766 6.924 6.734 6.896 180,068 +0.15(+2.20%)
Apr 17, 2023 6.989 6.989 6.673 6.748 272,586 -0.32(-4.47%)
Apr 14, 2023 7.063 7.091 6.878 7.063 276,671 -0.06(-0.78%)
Apr 13, 2023 7.063 7.156 6.970 7.119 205,713 +0.19(+2.68%)
Apr 12, 2023 6.859 6.970 6.692 6.933 405,456 +0.19(+2.89%)
Apr 11, 2023 6.478 6.831 6.469 6.738 521,706 +0.34(+5.37%)
Apr 10, 2023 6.386 6.395 6.209 6.395 205,606 -0.04(-0.58%)
Apr 06, 2023 6.358 6.488 6.219 6.432 145,867 +0.07(+1.17%)
Apr 05, 2023 6.395 6.478 6.256 6.358 146,696 +0.05(+0.74%)
Apr 04, 2023 6.107 6.404 6.051 6.311 353,985 +0.19(+3.19%)
Apr 03, 2023 6.042 6.144 5.973 6.116 206,617 +0.11(+1.85%)
Mar 31, 2023 6.126 6.126 5.903 6.005 341,280 -0.11(-1.82%)
Mar 30, 2023 6.098 6.116 6.014 6.116 107,797 +0.07(+1.23%)
Mar 29, 2023 6.042 6.154 5.987 6.042 133,682 -0.06(-0.91%)
Mar 28, 2023 5.931 6.107 5.894 6.098 237,747 +0.18(+2.98%)
Mar 27, 2023 5.801 5.959 5.773 5.922 207,096 +0.02(+0.31%)
Mar 24, 2023 5.847 5.903 5.708 5.903 154,536 +0.06(+0.95%)
Mar 23, 2023 5.801 5.922 5.773 5.847 114,725 +0.06(+0.96%)
Mar 22, 2023 5.662 5.903 5.578 5.792 152,235 +0.16(+2.80%)
Mar 21, 2023 5.810 5.866 5.541 5.634 235,519 -0.27(-4.56%)
Mar 20, 2023 5.940 5.991 5.838 5.903 150,618 +0.00(+0.00%)
Mar 17, 2023 5.736 6.005 5.662 5.903 351,263 +0.25(+4.43%)
Mar 16, 2023 5.745 5.745 5.457 5.652 197,954 -0.04(-0.65%)
Mar 15, 2023 5.884 5.935 5.579 5.689 309,584 -0.20(-3.46%)
Mar 14, 2023 5.829 5.902 5.727 5.894 168,414 +0.08(+1.44%)
Mar 13, 2023 5.727 5.996 5.727 5.810 394,676 +0.33(+6.10%)
Mar 10, 2023 5.393 5.632 5.393 5.476 171,690 +0.06(+1.19%)
Mar 09, 2023 5.540 5.632 5.403 5.412 105,185 -0.13(-2.32%)
Mar 08, 2023 5.366 5.669 5.366 5.540 253,845 +0.12(+2.20%)
Mar 07, 2023 5.733 5.733 5.173 5.421 300,511 -0.38(-6.49%)
Mar 06, 2023 6.008 6.008 5.737 5.797 181,794 -0.21(-3.51%)
Mar 03, 2023 6.026 6.063 5.925 6.008 111,792 +0.03(+0.46%)
Mar 02, 2023 5.962 6.013 5.861 5.981 281,825 -0.02(-0.31%)
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.