Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centerra Gold Inc (TSX: CG )

9.830 +0.350 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 7.940 0 +0.21(+2.72%)
Jun 29, 2023 7.550 7.740 7.540 7.730 618,963 +0.09(+1.18%)
Jun 28, 2023 7.630 7.720 7.560 7.640 536,222 -0.02(-0.26%)
Jun 27, 2023 7.740 7.780 7.590 7.660 617,641 -0.05(-0.65%)
Jun 26, 2023 7.750 7.760 7.600 7.710 717,467 +0.00(+0.00%)
Jun 23, 2023 7.800 7.810 7.650 7.710 368,173 -0.03(-0.39%)
Jun 22, 2023 7.750 7.810 7.660 7.740 1,076,946 -0.16(-2.03%)
Jun 21, 2023 8.020 8.060 7.830 7.900 1,739,690 -0.10(-1.25%)
Jun 20, 2023 8.070 8.100 7.970 8.000 709,084 -0.11(-1.36%)
Jun 19, 2023 8.080 8.170 8.070 8.110 193,546 -0.05(-0.61%)
Jun 16, 2023 8.050 8.300 8.030 8.160 4,807,435 +0.17(+2.13%)
Jun 15, 2023 7.850 8.070 7.850 7.990 654,245 -1.26(-13.62%)
May 08, 2023 9.180 9.290 9.050 9.250 667,618 +0.08(+0.87%)
May 05, 2023 9.020 9.230 8.900 9.170 484,731 -0.04(-0.43%)
May 04, 2023 9.190 9.400 9.140 9.210 779,179 +0.03(+0.33%)
May 03, 2023 9.240 9.340 9.130 9.180 1,053,698 -0.13(-1.40%)
May 02, 2023 9.090 9.430 9.050 9.310 950,258 +0.26(+2.87%)
May 01, 2023 9.250 9.400 9.020 9.050 1,048,896 -0.11(-1.20%)
Apr 28, 2023 9.450 9.500 9.140 9.160 1,357,360 -0.30(-3.17%)
Apr 27, 2023 9.630 9.670 9.410 9.460 1,182,955 -0.18(-1.87%)
Apr 26, 2023 9.710 9.820 9.550 9.640 729,210 -0.06(-0.62%)
Apr 25, 2023 9.610 9.750 9.520 9.700 678,506 +0.03(+0.31%)
Apr 24, 2023 9.560 9.700 9.450 9.670 913,585 +0.09(+0.94%)
Apr 21, 2023 9.700 9.750 9.480 9.580 489,607 -0.19(-1.94%)
Apr 20, 2023 9.670 10.00 9.620 9.770 1,226,449 +0.13(+1.35%)
Apr 19, 2023 9.790 9.800 9.570 9.640 664,176 -0.34(-3.41%)
Apr 18, 2023 9.750 9.990 9.700 9.980 1,060,151 +0.23(+2.36%)
Apr 17, 2023 10.05 10.09 9.660 9.750 1,118,543 -0.40(-3.94%)
Apr 14, 2023 10.16 10.23 9.890 10.15 872,759 -0.10(-0.98%)
Apr 13, 2023 10.10 10.28 10.05 10.25 938,519 +0.24(+2.40%)
Apr 12, 2023 9.940 10.10 9.720 10.01 1,124,205 +0.23(+2.35%)
Apr 11, 2023 9.660 9.920 9.500 9.780 1,427,929 +0.52(+5.62%)
Apr 10, 2023 9.250 9.300 9.070 9.260 1,151,175 -0.09(-0.96%)
Apr 06, 2023 9.350 0 +0.15(+1.63%)
Apr 05, 2023 9.260 9.390 9.080 9.200 904,449 +0.03(+0.33%)
Apr 04, 2023 8.850 9.280 8.750 9.170 1,235,831 +0.32(+3.62%)
Apr 03, 2023 8.740 8.890 8.640 8.850 842,200 +0.12(+1.37%)
Mar 31, 2023 8.920 8.920 8.620 8.730 1,037,776 -0.18(-2.02%)
Mar 30, 2023 8.890 8.980 8.780 8.910 412,385 +0.09(+1.02%)
Mar 29, 2023 8.850 8.910 8.760 8.820 463,138 -0.10(-1.12%)
Mar 28, 2023 8.760 8.950 8.660 8.920 920,415 +0.19(+2.18%)
Mar 27, 2023 8.570 8.790 8.520 8.730 1,162,476 +0.01(+0.11%)
Mar 24, 2023 8.640 8.740 8.520 8.720 828,645 +0.09(+1.04%)
Mar 23, 2023 8.570 8.740 8.470 8.630 790,994 +0.08(+0.94%)
Mar 22, 2023 8.320 8.700 8.220 8.550 843,257 +0.24(+2.89%)
Mar 21, 2023 8.570 8.620 8.170 8.310 560,826 -0.36(-4.15%)
Mar 20, 2023 8.770 8.840 8.600 8.670 1,518,134 -0.09(-1.03%)
Mar 17, 2023 8.450 8.880 8.380 8.760 3,294,177 +0.44(+5.29%)
Mar 16, 2023 8.380 8.490 8.080 8.320 1,344,543 -0.14(-1.65%)
Mar 15, 2023 8.700 8.830 8.300 8.460 752,878 -0.19(-2.20%)
Mar 14, 2023 8.580 8.700 8.420 8.650 778,431 +0.04(+0.46%)
Mar 13, 2023 8.510 8.890 8.510 8.610 1,443,984 +0.34(+4.11%)
Mar 10, 2023 8.240 8.460 8.130 8.270 1,671,909 +0.10(+1.22%)
Mar 09, 2023 8.360 8.450 8.160 8.170 903,382 -0.16(-1.92%)
Mar 08, 2023 8.120 8.500 8.050 8.330 1,116,477 +0.21(+2.59%)
Mar 07, 2023 8.510 8.510 7.690 8.120 1,781,587 -0.46(-5.36%)
Mar 06, 2023 8.850 8.890 8.520 8.580 528,413 -0.34(-3.81%)
Mar 03, 2023 8.970 9.030 8.800 8.920 672,718 +0.07(+0.79%)
Mar 02, 2023 8.780 8.910 8.700 8.850 1,520,855 -0.05(-0.56%)
Mar 01, 2023 8.750 9.070 8.740 8.900 1,463,607 +0.28(+3.25%)
Feb 28, 2023 8.560 8.680 8.370 8.620 1,485,253 +0.05(+0.58%)
Feb 27, 2023 8.240 8.660 8.240 8.570 1,210,098 +0.34(+4.13%)
Feb 24, 2023 8.230 8.300 8.120 8.230 924,855 -0.07(-0.84%)
Feb 23, 2023 8.190 8.360 8.190 8.300 840,902 +0.11(+1.34%)
Feb 22, 2023 8.250 8.310 8.100 8.190 1,152,706 -0.06(-0.73%)
Feb 21, 2023 8.400 8.460 8.230 8.250 918,425 -0.15(-1.79%)
Feb 17, 2023 8.400 0 +0.02(+0.24%)
Feb 16, 2023 8.360 8.490 8.310 8.380 1,109,025 -0.06(-0.71%)
Feb 15, 2023 8.780 8.780 8.430 8.440 525,601 -0.23(-2.65%)
Feb 14, 2023 8.590 8.770 8.470 8.670 812,741 +0.06(+0.70%)
Feb 13, 2023 8.430 8.710 8.430 8.610 560,021 +0.03(+0.35%)
Feb 10, 2023 8.730 8.860 8.420 8.580 1,241,472 -0.23(-2.61%)
Feb 09, 2023 9.050 9.110 8.690 8.810 1,104,403 -0.14(-1.56%)
Feb 08, 2023 9.040 9.040 8.790 8.950 514,268 +0.00(+0.00%)
Feb 07, 2023 8.740 8.990 8.690 8.950 815,101 +0.28(+3.23%)
Feb 06, 2023 8.650 8.700 8.510 8.670 610,504 -0.03(-0.34%)
Feb 03, 2023 8.710 8.710 8.580 8.700 786,912 -0.21(-2.36%)
Feb 02, 2023 9.020 9.100 8.810 8.910 844,561 -0.09(-1.00%)
Feb 01, 2023 8.590 9.050 8.550 9.000 851,817 +0.46(+5.39%)
Jan 31, 2023 8.420 8.600 8.380 8.540 483,148 +0.08(+0.95%)
Jan 30, 2023 8.740 8.790 8.460 8.460 1,809,213 -0.34(-3.86%)
Jan 27, 2023 8.770 8.930 8.750 8.800 1,184,875 -0.02(-0.23%)
Jan 26, 2023 8.690 8.870 8.670 8.820 1,057,217 +0.12(+1.38%)
Jan 25, 2023 8.170 8.720 8.150 8.700 896,990 +0.40(+4.82%)
Jan 24, 2023 8.240 8.360 8.170 8.300 490,801 +0.03(+0.36%)
Jan 23, 2023 8.190 8.300 8.140 8.270 832,659 +0.03(+0.36%)
Jan 20, 2023 7.980 8.330 7.980 8.240 559,257 +0.20(+2.49%)
Jan 19, 2023 7.740 8.110 7.720 8.040 625,262 +0.32(+4.15%)
Jan 18, 2023 7.860 7.900 7.700 7.720 715,058 -0.05(-0.64%)
Jan 17, 2023 8.240 8.240 7.720 7.770 652,825 -0.45(-5.47%)
Jan 16, 2023 8.210 8.260 8.080 8.220 157,471 -0.02(-0.24%)
Jan 13, 2023 8.120 8.280 8.050 8.240 692,996 +0.12(+1.48%)
Jan 12, 2023 8.150 8.190 7.980 8.120 833,984 +0.12(+1.50%)
Jan 11, 2023 7.880 8.050 7.820 8.000 971,420 +0.14(+1.78%)
Jan 10, 2023 7.690 7.870 7.660 7.860 755,000 +0.15(+1.95%)
Jan 09, 2023 7.780 7.910 7.700 7.710 682,853 -0.05(-0.64%)
Jan 06, 2023 7.750 7.910 7.580 7.760 953,460 +0.11(+1.44%)
Jan 05, 2023 7.410 7.680 7.380 7.650 647,616 +0.14(+1.86%)
Jan 04, 2023 7.350 7.520 7.300 7.510 516,102 +0.19(+2.60%)
Jan 03, 2023 7.150 7.410 7.150 7.320 1,350,048 +0.31(+4.42%)
Dec 30, 2022 7.010 0 -0.01(-0.14%)
Dec 29, 2022 7.090 7.130 7.020 7.020 243,938 +0.00(+0.00%)
Dec 28, 2022 7.260 7.300 6.980 7.020 360,040 -0.14(-1.96%)
Dec 23, 2022 7.160 0 +0.11(+1.56%)
Dec 22, 2022 7.120 7.230 6.920 7.050 1,300,084 -0.19(-2.62%)
Dec 21, 2022 7.100 7.240 7.050 7.240 437,644 +0.16(+2.26%)
Dec 20, 2022 6.630 7.100 6.630 7.080 549,869 +0.55(+8.42%)
Dec 19, 2022 6.700 6.810 6.500 6.530 582,829 -0.16(-2.39%)
Dec 16, 2022 6.740 6.740 6.550 6.690 5,131,510 -0.03(-0.45%)
Dec 15, 2022 6.670 6.810 6.590 6.720 644,700 -0.12(-1.75%)
Dec 14, 2022 6.910 6.920 6.740 6.840 1,558,876 -0.08(-1.16%)
Dec 13, 2022 7.060 7.190 6.840 6.920 1,022,495 +0.15(+2.22%)
Dec 12, 2022 6.760 6.830 6.630 6.770 1,359,475 -0.08(-1.17%)
Dec 09, 2022 7.010 7.200 6.840 6.850 955,476 -0.10(-1.44%)
Dec 08, 2022 7.050 7.210 6.930 6.950 898,889 -0.01(-0.14%)
Dec 07, 2022 7.000 7.160 6.960 6.960 611,951 +0.01(+0.14%)
Dec 06, 2022 7.050 7.150 6.940 6.950 788,775 -0.02(-0.29%)
Dec 05, 2022 7.250 7.270 6.940 6.970 796,540 -0.30(-4.13%)
Dec 02, 2022 7.280 7.380 7.160 7.270 983,161 -0.12(-1.62%)
Dec 01, 2022 7.320 7.440 7.230 7.390 916,650 +0.20(+2.78%)
Nov 30, 2022 6.990 7.210 6.890 7.190 958,159 +0.21(+3.01%)
Nov 29, 2022 6.890 7.010 6.850 6.980 1,093,609 +0.20(+2.95%)
Nov 28, 2022 6.990 7.060 6.770 6.780 1,402,083 -0.23(-3.28%)
Nov 25, 2022 7.190 7.220 7.010 7.010 492,017 -0.21(-2.91%)
Nov 24, 2022 7.240 7.320 7.180 7.220 431,125 +0.05(+0.70%)
Nov 23, 2022 7.070 7.210 6.930 7.170 442,351 +0.12(+1.70%)
Nov 22, 2022 6.800 7.120 6.800 7.050 653,207 +0.32(+4.75%)
Nov 21, 2022 6.760 6.800 6.650 6.730 1,194,780 -0.09(-1.32%)
Nov 18, 2022 6.680 6.830 6.630 6.820 575,265 +0.09(+1.34%)
Nov 17, 2022 6.700 6.750 6.580 6.730 993,965 -0.12(-1.75%)
Nov 16, 2022 6.880 6.960 6.830 6.850 774,109 -0.08(-1.15%)
Nov 15, 2022 6.980 7.100 6.830 6.930 707,711 +0.02(+0.29%)
Nov 14, 2022 6.960 6.990 6.880 6.910 985,386 -0.12(-1.71%)
Nov 11, 2022 7.090 7.110 6.970 7.030 709,331 -0.01(-0.14%)
Nov 10, 2022 6.990 7.110 6.920 7.040 1,030,041 +0.33(+4.92%)
Nov 09, 2022 6.750 6.880 6.670 6.710 680,005 -0.07(-1.03%)
Nov 08, 2022 6.280 6.790 6.280 6.780 600,894 +0.46(+7.28%)
Nov 07, 2022 6.440 6.490 6.220 6.320 511,544 -0.01(-0.16%)
Nov 04, 2022 6.350 6.570 6.190 6.330 779,678 +0.21(+3.43%)
Nov 03, 2022 6.000 6.140 5.860 6.120 712,749 +0.07(+1.16%)
Nov 02, 2022 6.430 6.510 6.050 6.050 847,916 -0.39(-6.06%)
Nov 01, 2022 6.530 6.600 6.400 6.440 375,308 +0.11(+1.74%)
Oct 31, 2022 6.430 6.430 6.300 6.330 1,077,999 -0.10(-1.56%)
Oct 28, 2022 6.370 6.440 6.270 6.430 338,735 +0.01(+0.16%)
Oct 27, 2022 6.540 6.590 6.390 6.420 795,883 -0.08(-1.23%)
Oct 26, 2022 6.460 6.620 6.460 6.500 1,443,788 +0.09(+1.40%)
Oct 25, 2022 6.340 6.450 6.280 6.410 876,216 +0.09(+1.42%)
Oct 24, 2022 6.340 6.420 6.220 6.320 908,352 -0.10(-1.56%)
Oct 21, 2022 6.120 6.470 6.110 6.420 509,706 +0.29(+4.73%)
Oct 20, 2022 6.080 6.240 5.990 6.130 950,312 +0.10(+1.66%)
Oct 19, 2022 6.110 6.130 5.990 6.030 384,583 -0.15(-2.43%)
Oct 18, 2022 6.190 6.280 6.080 6.180 561,873 +0.07(+1.15%)
Oct 17, 2022 6.260 6.320 6.090 6.110 1,812,019 +0.01(+0.16%)
Oct 14, 2022 6.330 6.330 6.040 6.100 414,495 -0.27(-4.24%)
Oct 13, 2022 6.190 6.370 6.040 6.370 783,221 -0.05(-0.78%)
Oct 12, 2022 6.420 6.530 6.340 6.420 465,840 +0.01(+0.16%)
Oct 11, 2022 6.330 6.500 6.310 6.410 641,165 +0.00(+0.00%)
Oct 07, 2022 6.410 0 -0.34(-5.04%)
Oct 06, 2022 6.670 6.850 6.670 6.750 640,972 +0.08(+1.20%)
Oct 05, 2022 6.780 6.810 6.650 6.670 931,691 -0.22(-3.19%)
Oct 04, 2022 6.650 7.080 6.620 6.890 2,262,561 +0.64(+10.24%)
Oct 03, 2022 6.160 6.270 6.050 6.250 1,139,081 +0.17(+2.80%)
Sep 30, 2022 5.890 6.110 5.840 6.080 2,202,876 +0.18(+3.05%)
Sep 29, 2022 5.800 5.910 5.730 5.900 1,101,295 +0.07(+1.20%)
Sep 28, 2022 5.650 5.850 5.600 5.830 562,760 +0.29(+5.23%)
Sep 27, 2022 5.310 5.610 5.310 5.540 1,096,716 +0.32(+6.13%)
Sep 26, 2022 5.600 5.600 5.180 5.220 1,692,130 -0.38(-6.79%)
Sep 23, 2022 5.690 5.690 5.450 5.600 1,126,774 -0.26(-4.44%)
Sep 22, 2022 5.890 6.060 5.820 5.860 1,349,965 -0.01(-0.17%)
Sep 21, 2022 5.780 5.990 5.690 5.870 1,239,137 +0.16(+2.80%)
Sep 20, 2022 5.650 5.720 5.550 5.710 1,649,560 -0.03(-0.52%)
Sep 19, 2022 5.590 5.790 5.520 5.740 2,959,347 +0.05(+0.88%)
Sep 16, 2022 5.450 5.690 5.410 5.690 7,633,325 +0.20(+3.64%)
Sep 15, 2022 5.730 5.810 5.440 5.490 1,910,305 -0.30(-5.18%)
Sep 14, 2022 5.680 5.880 5.680 5.790 1,907,522 +0.13(+2.30%)
Sep 13, 2022 6.010 6.020 5.590 5.660 2,857,635 -0.48(-7.82%)
Sep 12, 2022 6.090 6.190 5.690 6.140 3,983,725 +0.01(+0.16%)
Sep 09, 2022 6.050 6.150 6.000 6.130 1,302,733 +0.13(+2.17%)
Sep 08, 2022 5.970 6.030 5.840 6.000 681,328 -0.01(-0.17%)
Sep 07, 2022 5.920 6.110 5.880 6.010 936,589 +0.10(+1.69%)
Sep 06, 2022 5.910 6.070 5.760 5.910 1,110,459 +0.00(+0.00%)
Sep 02, 2022 5.910 0 +0.07(+1.20%)
Sep 01, 2022 5.820 5.900 5.700 5.840 1,146,749 -0.11(-1.85%)
Aug 31, 2022 5.830 6.080 5.740 5.950 1,575,559 +0.09(+1.54%)
Aug 30, 2022 5.730 5.880 5.710 5.860 770,068 +0.08(+1.38%)
Aug 29, 2022 5.860 5.940 5.710 5.780 1,630,514 -0.10(-1.70%)
Aug 26, 2022 6.070 6.070 5.840 5.880 1,349,950 -0.20(-3.29%)
Aug 25, 2022 6.070 6.130 6.020 6.080 1,303,083 +0.04(+0.66%)
Aug 24, 2022 5.980 6.050 5.860 6.040 707,040 +0.00(+0.00%)
Aug 23, 2022 6.010 6.210 6.000 6.040 817,039 +0.05(+0.83%)
Aug 22, 2022 5.930 6.050 5.900 5.990 932,402 +0.02(+0.34%)
Aug 19, 2022 6.010 6.070 5.900 5.970 1,239,494 -0.05(-0.83%)
Aug 18, 2022 6.080 6.210 6.020 6.020 602,984 -0.06(-0.99%)
Aug 17, 2022 6.200 6.280 6.000 6.080 2,423,017 -0.18(-2.88%)
Aug 16, 2022 6.280 6.360 6.190 6.260 769,802 -0.08(-1.26%)
Aug 15, 2022 6.550 6.600 6.310 6.340 1,402,568 -0.28(-4.23%)
Aug 12, 2022 6.580 6.680 6.530 6.620 2,021,985 +0.07(+1.07%)
Aug 11, 2022 6.260 6.810 6.110 6.550 3,466,006 +0.28(+4.47%)
Aug 10, 2022 7.430 7.600 6.170 6.270 2,602,235 -1.73(-21.63%)
Aug 09, 2022 8.160 8.210 7.920 8.000 1,011,212 -0.13(-1.60%)
Aug 08, 2022 8.140 8.230 8.040 8.130 571,902 +0.14(+1.75%)
Aug 05, 2022 7.920 8.000 7.850 7.990 403,478 -0.05(-0.62%)
Aug 04, 2022 8.000 8.230 7.970 8.040 547,758 +0.06(+0.75%)
Aug 03, 2022 8.130 8.220 7.810 7.980 706,153 -0.12(-1.48%)
Aug 02, 2022 8.150 8.390 8.020 8.100 659,229 +0.13(+1.63%)
Jul 29, 2022 7.970 0 -0.08(-0.99%)
Jul 28, 2022 8.040 8.190 7.970 8.050 899,041 +0.18(+2.29%)
Jul 27, 2022 7.720 7.950 7.660 7.870 1,133,393 +0.14(+1.81%)
Jul 26, 2022 7.750 7.860 7.600 7.730 1,061,366 -0.01(-0.13%)
Jul 25, 2022 7.600 7.740 7.450 7.740 810,788 +0.14(+1.84%)
Jul 22, 2022 7.850 7.990 7.580 7.600 349,309 -0.24(-3.06%)
Jul 21, 2022 7.700 7.920 7.600 7.840 450,449 +0.14(+1.82%)
Jul 20, 2022 7.840 7.990 7.660 7.700 613,804 -0.10(-1.28%)
Jul 19, 2022 7.720 7.890 7.720 7.800 623,488 +0.10(+1.30%)
Jul 18, 2022 7.840 7.920 7.690 7.700 663,310 -0.03(-0.39%)
Jul 15, 2022 7.850 7.850 7.620 7.730 448,395 -0.05(-0.64%)
Jul 14, 2022 7.520 7.900 7.330 7.780 823,791 +0.09(+1.17%)
Jul 13, 2022 7.750 7.870 7.460 7.690 906,327 +0.00(+0.00%)
Jul 12, 2022 7.780 7.950 7.650 7.690 974,469 -0.14(-1.79%)
Jul 11, 2022 7.700 8.060 7.670 7.830 839,317 +0.09(+1.16%)
Jul 08, 2022 8.150 8.230 7.710 7.740 772,864 -0.45(-5.49%)
Jul 07, 2022 8.240 8.410 8.090 8.190 513,318 +0.05(+0.61%)
Jul 06, 2022 8.240 8.500 7.800 8.140 569,136 -0.05(-0.61%)
Jul 05, 2022 8.840 8.840 8.060 8.190 627,965 -0.57(-6.51%)
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.