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

Centerra Gold Inc (NY: CGAU )

7.440 -0.350 (-4.49%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 27, 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, 2023 5.871 6.089 5.871 6.070 151,314 +0.10(+1.74%)
Jan 30, 2023 6.183 6.219 5.956 5.966 157,011 -0.26(-4.24%)
Jan 27, 2023 6.268 6.334 6.192 6.230 152,308 -0.02(-0.30%)
Jan 26, 2023 6.230 6.273 6.117 6.249 163,886 +0.11(+1.85%)
Jan 25, 2023 5.730 6.145 5.730 6.136 185,911 +0.29(+5.01%)
Jan 24, 2023 5.900 5.900 5.741 5.843 204,088 +0.00(+0.00%)
Jan 23, 2023 5.777 5.853 5.739 5.843 183,694 +0.04(+0.65%)
Jan 20, 2023 5.617 5.871 5.607 5.805 136,631 +0.17(+3.02%)
Jan 19, 2023 5.399 5.692 5.399 5.635 152,419 +0.24(+4.37%)
Jan 18, 2023 5.513 5.588 5.390 5.399 172,164 -0.09(-1.72%)
Jan 17, 2023 5.834 5.834 5.437 5.494 177,414 -0.32(-5.52%)
Jan 13, 2023 5.711 5.853 5.673 5.815 219,271 +0.08(+1.48%)
Jan 12, 2023 5.758 5.796 5.607 5.730 142,589 +0.09(+1.67%)
Jan 11, 2023 5.532 5.654 5.484 5.635 160,625 +0.10(+1.88%)
Jan 10, 2023 5.409 5.532 5.384 5.532 125,701 +0.09(+1.74%)
Jan 09, 2023 5.484 5.569 5.428 5.437 153,190 -0.02(-0.35%)
Jan 06, 2023 5.399 5.532 5.286 5.456 162,105 +0.12(+2.30%)
Jan 05, 2023 5.211 5.343 5.135 5.333 123,965 +0.08(+1.44%)
Jan 04, 2023 5.173 5.267 5.097 5.258 192,728 +0.20(+3.92%)
Jan 03, 2023 5.041 5.126 4.963 5.060 200,752 +0.17(+3.47%)
Dec 30, 2022 4.946 4.946 4.786 4.890 128,241 -0.08(-1.52%)
Dec 29, 2022 4.927 4.965 4.890 4.965 88,889 +0.06(+1.15%)
Dec 28, 2022 5.088 5.182 4.843 4.909 126,532 -0.27(-5.28%)
Dec 27, 2022 4.994 5.277 4.994 5.182 74,636 +0.19(+3.78%)
Dec 23, 2022 4.927 4.998 4.762 4.994 240,109 +0.10(+2.12%)
Dec 22, 2022 4.956 5.012 4.779 4.890 132,785 -0.14(-2.81%)
Dec 21, 2022 4.965 5.031 4.880 5.031 120,239 +0.12(+2.50%)
Dec 20, 2022 4.578 4.918 4.578 4.909 211,872 +0.41(+9.01%)
Dec 19, 2022 4.625 4.710 4.493 4.503 95,862 -0.12(-2.65%)
Dec 16, 2022 4.625 4.644 4.522 4.625 165,696 -0.01(-0.20%)
Dec 15, 2022 4.578 4.710 4.578 4.635 140,143 -0.13(-2.77%)
Dec 14, 2022 4.899 4.899 4.691 4.767 136,782 -0.06(-1.17%)
Dec 13, 2022 4.965 5.022 4.758 4.824 222,946 +0.12(+2.61%)
Dec 12, 2022 4.682 4.767 4.578 4.701 215,573 -0.05(-0.99%)
Dec 09, 2022 4.890 5.003 4.729 4.748 161,189 -0.10(-2.14%)
Dec 08, 2022 4.909 5.022 4.805 4.852 241,325 +0.04(+0.78%)
Dec 07, 2022 4.824 4.965 4.814 4.814 89,373 -0.01(-0.20%)
Dec 06, 2022 4.909 4.965 4.795 4.824 189,657 -0.04(-0.78%)
Dec 05, 2022 5.116 5.116 4.843 4.861 302,293 -0.25(-4.81%)
Dec 02, 2022 5.126 5.182 5.045 5.107 199,636 -0.10(-1.99%)
Dec 01, 2022 5.079 5.239 5.079 5.211 346,140 +0.19(+3.76%)
Nov 30, 2022 4.852 5.060 4.833 5.022 143,561 +0.17(+3.50%)
Nov 29, 2022 4.824 4.890 4.776 4.852 208,005 +0.10(+2.19%)
Nov 28, 2022 4.975 4.984 4.729 4.748 115,350 -0.24(-4.73%)
Nov 25, 2022 5.097 5.097 4.951 4.984 27,531 -0.11(-2.22%)
Nov 23, 2022 5.003 5.097 4.899 5.097 114,600 +0.10(+2.08%)
Nov 22, 2022 4.795 5.012 4.791 4.994 143,845 +0.25(+5.38%)
Nov 21, 2022 4.814 4.814 4.654 4.739 96,532 -0.08(-1.76%)
Nov 18, 2022 4.720 4.852 4.673 4.824 65,133 +0.03(+0.59%)
Nov 17, 2022 4.748 4.795 4.663 4.795 121,731 -0.03(-0.53%)
Nov 16, 2022 4.896 4.896 4.802 4.821 173,208 -0.06(-1.15%)
Nov 15, 2022 4.868 4.980 4.802 4.877 129,870 +0.01(+0.19%)
Nov 14, 2022 4.952 4.952 4.830 4.868 94,425 -0.08(-1.70%)
Nov 11, 2022 4.914 4.998 4.896 4.952 150,743 +0.01(+0.19%)
Nov 10, 2022 4.868 4.970 4.822 4.942 278,321 +0.30(+6.44%)
Nov 09, 2022 4.718 4.779 4.625 4.643 143,285 -0.08(-1.78%)
Nov 08, 2022 4.419 4.727 4.344 4.727 265,933 +0.36(+8.12%)
Nov 07, 2022 4.391 4.503 4.307 4.372 119,776 -0.01(-0.21%)
Nov 04, 2022 4.307 4.559 4.242 4.382 407,650 +0.21(+5.16%)
Nov 03, 2022 4.073 4.181 3.971 4.167 273,786 +0.01(+0.22%)
Nov 02, 2022 4.447 4.475 4.129 4.157 96,819 -0.26(-5.92%)
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.