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

Centerra Gold Inc (NY: CGAU )

6.930 -0.070 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
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%)
Jan 02, 2024 5.761 5.869 5.644 5.683 193,697 -0.15(-2.52%)
Dec 29, 2023 5.898 5.918 5.781 5.830 195,403 -0.13(-2.13%)
Dec 28, 2023 6.035 6.074 5.947 5.957 305,769 -0.13(-2.09%)
Dec 27, 2023 6.113 6.113 6.001 6.084 203,333 -0.01(-0.16%)
Dec 26, 2023 6.035 6.113 6.035 6.094 168,551 +0.13(+2.13%)
Dec 22, 2023 6.025 6.089 5.947 5.966 286,091 +0.05(+0.83%)
Dec 21, 2023 5.859 5.947 5.859 5.918 241,957 +0.13(+2.20%)
Dec 20, 2023 6.045 6.045 5.781 5.790 242,926 -0.20(-3.27%)
Dec 19, 2023 5.771 6.006 5.771 5.986 459,604 +0.19(+3.20%)
Dec 18, 2023 5.947 6.025 5.722 5.800 220,085 -0.10(-1.66%)
Dec 15, 2023 5.683 5.908 5.565 5.898 386,241 +0.18(+3.08%)
Dec 14, 2023 5.771 5.927 5.658 5.722 618,865 +0.00(+0.00%)
Dec 13, 2023 5.272 5.732 5.223 5.722 350,151 +0.45(+8.53%)
Dec 12, 2023 5.370 5.389 5.252 5.272 293,177 -0.09(-1.64%)
Dec 11, 2023 5.350 5.375 5.262 5.360 237,773 -0.10(-1.79%)
Dec 08, 2023 5.477 5.546 5.384 5.458 158,917 -0.12(-2.11%)
Dec 07, 2023 5.683 5.683 5.556 5.575 130,511 -0.11(-1.89%)
Dec 06, 2023 5.820 5.839 5.663 5.683 147,397 -0.06(-1.02%)
Dec 05, 2023 5.849 5.859 5.712 5.742 176,768 -0.16(-2.65%)
Dec 04, 2023 5.957 5.957 5.834 5.898 193,381 -0.15(-2.43%)
Dec 01, 2023 5.947 6.089 5.942 6.045 434,409 +0.05(+0.82%)
Nov 30, 2023 5.781 6.015 5.742 5.996 232,533 +0.23(+4.07%)
Nov 29, 2023 5.918 5.918 5.712 5.761 282,280 -0.14(-2.32%)
Nov 28, 2023 5.663 5.898 5.561 5.898 421,716 +0.30(+5.42%)
Nov 27, 2023 5.497 5.653 5.448 5.595 204,961 +0.19(+3.44%)
Nov 24, 2023 5.477 5.507 5.389 5.409 216,926 -0.06(-1.07%)
Nov 22, 2023 5.556 5.603 5.414 5.468 207,696 -0.01(-0.18%)
Nov 21, 2023 5.311 5.497 5.301 5.477 713,249 +0.27(+5.26%)
Nov 20, 2023 5.184 5.243 5.145 5.204 280,827 -0.04(-0.75%)
Nov 17, 2023 5.350 5.360 5.213 5.243 261,846 -0.07(-1.29%)
Nov 16, 2023 5.370 5.477 5.300 5.311 442,487 +0.00(+0.00%)
Nov 15, 2023 5.380 5.419 5.282 5.311 151,663 -0.09(-1.63%)
Nov 14, 2023 5.428 5.468 5.340 5.399 296,942 +0.18(+3.37%)
Nov 13, 2023 5.300 5.426 5.223 5.223 131,700 -0.13(-2.35%)
Nov 10, 2023 5.426 5.474 5.281 5.349 177,505 -0.14(-2.46%)
Nov 09, 2023 5.513 5.561 5.436 5.484 170,833 -0.04(-0.70%)
Nov 08, 2023 5.677 5.725 5.464 5.522 256,702 -0.16(-2.89%)
Nov 07, 2023 5.715 5.715 5.503 5.687 320,174 -0.07(-1.17%)
Nov 06, 2023 5.841 5.909 5.677 5.754 350,525 -0.06(-1.00%)
Nov 03, 2023 5.600 5.918 5.561 5.812 380,891 +0.32(+5.80%)
Nov 02, 2023 5.397 5.575 5.397 5.493 496,418 +0.11(+1.97%)
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.