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

Centerra Gold Inc (NY: CGAU )

6.810 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2021 5.856 6.110 5.856 5.970 124,130 +0.14(+2.41%)
Sep 29, 2021 5.961 5.970 5.821 5.830 74,745 -0.23(-3.76%)
Sep 28, 2021 6.075 6.119 5.979 6.058 85,954 -0.07(-1.14%)
Sep 27, 2021 6.110 6.242 6.014 6.128 65,614 +0.07(+1.16%)
Sep 24, 2021 6.067 6.154 6.032 6.058 105,911 -0.01(-0.14%)
Sep 23, 2021 6.330 6.330 6.049 6.067 98,972 -0.31(-4.81%)
Sep 22, 2021 6.496 6.610 6.356 6.373 89,391 -0.11(-1.76%)
Sep 21, 2021 6.435 6.558 6.347 6.487 93,089 +0.11(+1.65%)
Sep 20, 2021 6.198 6.400 6.181 6.382 74,558 +0.10(+1.53%)
Sep 17, 2021 6.330 6.338 6.207 6.286 84,289 -0.04(-0.69%)
Sep 16, 2021 6.505 6.505 6.110 6.330 91,546 -0.17(-2.56%)
Sep 15, 2021 6.347 6.505 6.347 6.496 69,903 +0.06(+0.95%)
Sep 14, 2021 6.365 6.536 6.365 6.435 57,398 +0.00(+0.00%)
Sep 13, 2021 6.093 6.505 6.093 6.435 95,401 +0.34(+5.61%)
Sep 10, 2021 6.233 6.444 6.041 6.093 74,104 -0.09(-1.42%)
Sep 09, 2021 6.260 6.260 6.048 6.181 102,754 -0.04(-0.70%)
Sep 08, 2021 6.365 6.365 6.163 6.224 58,520 -0.14(-2.20%)
Sep 07, 2021 6.496 6.584 6.330 6.365 69,189 -0.17(-2.55%)
Sep 03, 2021 6.487 6.619 6.356 6.531 80,374 +0.10(+1.50%)
Sep 02, 2021 6.505 6.579 6.426 6.435 86,043 -0.10(-1.48%)
Sep 01, 2021 6.619 6.619 6.470 6.531 28,972 -0.01(-0.13%)
Aug 31, 2021 6.645 6.645 6.505 6.540 64,371 -0.04(-0.67%)
Aug 30, 2021 6.891 6.891 6.584 6.584 66,603 -0.25(-3.72%)
Aug 27, 2021 6.523 6.908 6.435 6.838 89,617 +0.36(+5.55%)
Aug 26, 2021 6.575 6.575 6.470 6.479 48,860 -0.11(-1.60%)
Aug 25, 2021 6.470 6.584 6.444 6.584 11,391 +0.04(+0.67%)
Aug 24, 2021 6.531 6.575 6.417 6.540 75,704 +0.07(+1.08%)
Aug 23, 2021 6.114 6.539 6.114 6.470 121,023 +0.46(+7.66%)
Aug 20, 2021 5.879 6.070 5.871 6.010 72,999 +0.14(+2.37%)
Aug 19, 2021 6.010 6.027 5.826 5.871 171,313 -0.21(-3.43%)
Aug 18, 2021 6.218 6.218 6.018 6.079 119,787 -0.20(-3.18%)
Aug 17, 2021 6.374 6.374 6.228 6.279 50,747 -0.15(-2.30%)
Aug 16, 2021 6.470 6.565 6.383 6.426 71,044 -0.02(-0.27%)
Aug 13, 2021 6.392 6.505 6.366 6.444 84,700 +0.05(+0.82%)
Aug 12, 2021 6.696 6.696 6.279 6.392 97,305 -0.23(-3.41%)
Aug 11, 2021 6.418 6.843 6.418 6.618 79,290 +0.32(+5.10%)
Aug 10, 2021 6.305 6.444 6.199 6.296 140,734 -0.10(-1.49%)
Aug 09, 2021 6.357 6.418 6.261 6.392 73,002 -0.13(-2.00%)
Aug 06, 2021 6.513 6.574 6.418 6.522 72,207 -0.13(-1.96%)
Aug 05, 2021 6.948 6.965 6.652 6.652 61,629 -0.38(-5.43%)
Aug 04, 2021 7.017 7.165 6.974 7.034 162,040 +0.11(+1.63%)
Aug 03, 2021 6.904 7.000 6.895 6.921 29,743 +0.08(+1.14%)
Aug 02, 2021 7.043 7.062 6.835 6.843 23,257 -0.14(-1.99%)
Jul 30, 2021 6.817 6.991 6.748 6.982 46,727 +0.17(+2.42%)
Jul 29, 2021 6.878 6.913 6.783 6.817 54,497 +0.06(+0.90%)
Jul 28, 2021 6.774 6.774 6.600 6.756 27,479 +0.05(+0.78%)
Jul 27, 2021 6.644 6.704 6.583 6.704 27,829 +0.07(+1.05%)
Jul 26, 2021 6.531 6.687 6.531 6.635 51,472 +0.14(+2.14%)
Jul 23, 2021 6.531 6.539 6.435 6.496 54,320 -0.03(-0.53%)
Jul 22, 2021 6.661 6.687 6.453 6.531 16,368 -0.06(-0.92%)
Jul 21, 2021 6.426 6.678 6.418 6.591 50,250 +0.15(+2.29%)
Jul 20, 2021 6.322 6.557 6.322 6.444 39,074 +0.14(+2.20%)
Jul 19, 2021 6.209 6.374 6.201 6.305 47,438 -0.04(-0.68%)
Jul 16, 2021 6.444 6.531 6.296 6.348 131,439 -0.15(-2.27%)
Jul 15, 2021 6.644 6.644 6.461 6.496 211,421 -0.10(-1.45%)
Jul 14, 2021 6.444 6.631 6.444 6.591 25,666 +0.23(+3.69%)
Jul 13, 2021 6.366 6.461 6.288 6.357 33,941 -0.05(-0.81%)
Jul 12, 2021 6.652 6.652 6.374 6.409 127,165 -0.23(-3.53%)
Jul 09, 2021 6.444 6.704 6.444 6.644 40,853 +0.24(+3.80%)
Jul 08, 2021 6.756 6.756 6.383 6.400 216,910 -0.30(-4.53%)
Jul 07, 2021 6.817 6.817 6.652 6.704 129,084 -0.12(-1.78%)
Jul 06, 2021 6.774 7.060 6.730 6.826 80,370 +0.06(+0.90%)
Jul 02, 2021 6.730 6.861 6.687 6.765 109,607 +0.03(+0.39%)
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.