Skip to main content

Centerra Gold Inc (TSX: CG )

8.000 +0.110 (+1.39%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.500 9.560 9.360 9.430 538,819 -0.05(-0.53%)
Aug 30, 2021 9.910 9.910 9.480 9.480 504,225 -0.36(-3.66%)
Aug 27, 2021 9.400 9.930 9.280 9.840 557,487 +0.44(+4.68%)
Aug 26, 2021 9.390 9.450 9.350 9.400 312,589 -0.03(-0.32%)
Aug 25, 2021 9.350 9.490 9.230 9.430 415,140 +0.03(+0.32%)
Aug 24, 2021 9.390 9.440 9.240 9.400 349,941 -0.05(-0.53%)
Aug 23, 2021 9.110 9.510 9.020 9.450 421,230 +0.57(+6.42%)
Aug 20, 2021 8.650 8.980 8.650 8.880 450,337 +0.21(+2.42%)
Aug 19, 2021 8.800 8.850 8.590 8.670 426,178 -0.17(-1.92%)
Aug 18, 2021 9.070 9.070 8.750 8.840 829,779 -0.23(-2.54%)
Aug 17, 2021 9.240 9.390 9.040 9.070 534,695 -0.21(-2.26%)
Aug 16, 2021 9.280 9.570 9.230 9.280 371,728 -0.02(-0.22%)
Aug 13, 2021 9.300 9.380 9.160 9.300 605,558 +0.13(+1.42%)
Aug 12, 2021 9.610 9.610 9.040 9.170 711,976 -0.36(-3.78%)
Aug 11, 2021 9.340 9.890 9.300 9.530 858,619 +0.49(+5.42%)
Aug 10, 2021 9.000 9.320 8.930 9.040 842,312 -0.18(-1.95%)
Aug 09, 2021 9.040 9.250 9.040 9.220 770,269 -0.17(-1.81%)
Aug 06, 2021 9.420 9.510 9.270 9.390 656,161 -0.17(-1.78%)
Aug 05, 2021 10.13 10.13 9.560 9.560 1,610,384 -0.62(-6.09%)
Aug 04, 2021 10.11 10.38 10.00 10.18 497,823 +0.17(+1.70%)
Aug 03, 2021 9.970 10.12 9.950 10.01 759,493 -0.02(-0.20%)
Jul 30, 2021 10.03 10.03 10.03 0 +0.28(+2.87%)
Jul 29, 2021 9.850 9.920 9.710 9.750 461,279 +0.04(+0.41%)
Jul 28, 2021 9.640 9.780 9.560 9.710 306,355 +0.02(+0.21%)
Jul 27, 2021 9.650 9.720 9.530 9.690 415,413 +0.10(+1.04%)
Jul 26, 2021 9.410 9.680 9.410 9.590 251,421 +0.18(+1.91%)
Jul 23, 2021 9.400 9.500 9.310 9.410 467,227 -0.05(-0.53%)
Jul 22, 2021 9.500 9.610 9.330 9.460 869,741 -0.09(-0.94%)
Jul 21, 2021 9.370 9.660 9.340 9.550 328,896 +0.18(+1.92%)
Jul 20, 2021 9.350 9.630 9.310 9.370 628,704 +0.11(+1.19%)
Jul 19, 2021 9.120 9.340 9.090 9.260 588,366 +0.04(+0.43%)
Jul 16, 2021 9.400 9.470 9.150 9.220 1,394,832 -0.18(-1.91%)
Jul 15, 2021 9.510 9.560 9.330 9.400 1,150,112 -0.09(-0.95%)
Jul 14, 2021 9.210 9.580 9.210 9.490 683,381 +0.37(+4.06%)
Jul 13, 2021 9.170 9.320 9.050 9.120 841,377 -0.04(-0.44%)
Jul 12, 2021 9.500 9.560 9.140 9.160 1,236,565 -0.37(-3.88%)
Jul 09, 2021 9.250 9.620 9.250 9.530 498,084 +0.31(+3.36%)
Jul 08, 2021 9.610 9.760 9.220 9.220 1,031,818 -0.41(-4.26%)
Jul 07, 2021 9.820 9.820 9.550 9.630 627,497 -0.16(-1.63%)
Jul 06, 2021 9.710 10.13 9.660 9.790 1,004,747 +0.19(+1.98%)
Jul 05, 2021 9.640 9.650 9.560 9.600 344,866 -0.03(-0.31%)
Jul 02, 2021 9.530 9.780 9.500 9.630 705,427 +0.22(+2.34%)
Jun 30, 2021 9.410 9.410 9.410 0 -0.08(-0.84%)
Jun 29, 2021 9.670 9.800 9.470 9.490 754,786 -0.26(-2.67%)
Jun 28, 2021 9.800 9.840 9.690 9.750 470,604 +0.00(+0.00%)
Jun 25, 2021 9.780 9.810 9.660 9.750 531,033 +0.01(+0.10%)
Jun 24, 2021 9.890 9.890 9.660 9.740 932,421 -0.06(-0.61%)
Jun 23, 2021 9.940 9.950 9.690 9.800 1,083,972 -0.07(-0.71%)
Jun 22, 2021 9.790 9.900 9.740 9.870 564,478 +0.09(+0.92%)
Jun 21, 2021 9.660 9.900 9.500 9.780 428,406 +0.21(+2.19%)
Jun 18, 2021 9.770 9.960 9.550 9.570 2,110,849 -0.23(-2.35%)
Jun 17, 2021 9.640 9.840 9.480 9.800 1,171,534 -0.04(-0.41%)
Jun 16, 2021 9.900 10.07 9.780 9.840 764,531 -0.07(-0.71%)
Jun 15, 2021 9.950 10.03 9.750 9.910 583,295 -0.05(-0.50%)
Jun 14, 2021 9.910 10.02 9.740 9.960 661,988 -0.05(-0.50%)
Jun 11, 2021 10.14 10.24 9.960 10.01 982,705 -0.08(-0.79%)
Jun 10, 2021 9.880 10.12 9.690 10.09 869,616 +0.24(+2.44%)
Jun 09, 2021 9.690 9.960 9.690 9.850 591,026 +0.18(+1.86%)
Jun 08, 2021 9.700 9.790 9.630 9.670 951,212 -0.09(-0.92%)
Jun 07, 2021 9.610 9.760 9.540 9.760 427,094 +0.12(+1.24%)
Jun 04, 2021 9.600 9.770 9.560 9.640 781,843 +0.09(+0.94%)
Jun 03, 2021 9.730 9.740 9.400 9.550 779,429 -0.26(-2.65%)
Jun 02, 2021 10.02 10.05 9.760 9.810 526,693 -0.11(-1.11%)
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.