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

Centerra Gold Inc (NY: CGAU )

6.670 -0.470 (-6.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 6.744 6.744 6.492 6.526 66,146 -0.27(-3.97%)
Oct 28, 2021 6.918 6.979 6.779 6.796 27,534 -0.12(-1.76%)
Oct 27, 2021 6.892 6.988 6.909 6.918 39,665 -0.04(-0.63%)
Oct 26, 2021 7.005 6.961 57,093 -0.06(-0.87%)
Oct 25, 2021 7.057 7.066 6.970 7.022 156,690 +0.06(+0.87%)
Oct 22, 2021 6.874 7.075 6.874 6.961 417,890 +0.09(+1.27%)
Oct 21, 2021 6.961 6.961 6.770 6.874 61,057 +0.02(+0.25%)
Oct 20, 2021 6.683 6.892 6.613 6.857 40,438 +0.23(+3.55%)
Oct 19, 2021 6.700 6.718 6.570 6.622 39,651 +0.08(+1.20%)
Oct 18, 2021 6.718 6.718 6.526 6.544 41,629 -0.16(-2.34%)
Oct 15, 2021 6.718 6.796 6.605 6.700 75,706 -0.08(-1.16%)
Oct 14, 2021 6.909 6.909 6.753 6.779 37,816 +0.01(+0.13%)
Oct 13, 2021 6.570 6.942 6.570 6.770 98,133 +0.22(+3.32%)
Oct 12, 2021 6.544 6.552 6.383 6.552 37,000 +0.04(+0.67%)
Oct 11, 2021 6.465 6.535 6.465 6.509 3,082 +0.03(+0.54%)
Oct 08, 2021 6.561 6.622 6.474 6.474 72,122 +0.04(+0.68%)
Oct 07, 2021 6.587 6.587 6.378 6.431 62,888 -0.21(-3.15%)
Oct 06, 2021 6.413 6.639 6.396 6.639 49,235 +0.19(+2.97%)
Oct 05, 2021 6.265 6.448 6.222 6.448 27,814 +0.12(+1.93%)
Oct 04, 2021 6.117 6.331 6.109 6.326 125,641 +0.21(+3.41%)
Oct 01, 2021 5.943 6.117 5.917 6.117 112,527 +0.19(+3.23%)
Sep 30, 2021 5.813 6.065 5.813 5.926 125,057 +0.14(+2.41%)
Sep 29, 2021 5.917 5.926 5.778 5.787 75,303 -0.23(-3.76%)
Sep 28, 2021 6.030 6.074 5.935 6.013 86,596 -0.07(-1.14%)
Sep 27, 2021 6.065 6.196 5.969 6.083 66,104 +0.07(+1.16%)
Sep 24, 2021 6.022 6.109 5.987 6.013 106,703 -0.01(-0.14%)
Sep 23, 2021 6.283 6.283 6.004 6.022 99,711 -0.30(-4.81%)
Sep 22, 2021 6.448 6.561 6.309 6.326 90,059 -0.11(-1.76%)
Sep 21, 2021 6.387 6.509 6.300 6.439 93,785 +0.10(+1.65%)
Sep 20, 2021 6.152 6.352 6.135 6.335 75,115 +0.10(+1.53%)
Sep 17, 2021 6.283 6.291 6.161 6.239 84,919 -0.04(-0.69%)
Sep 16, 2021 6.457 6.457 6.065 6.283 92,230 -0.17(-2.56%)
Sep 15, 2021 6.300 6.457 6.300 6.448 70,425 +0.06(+0.95%)
Sep 14, 2021 6.318 6.488 6.318 6.387 57,827 +0.00(+0.00%)
Sep 13, 2021 6.048 6.457 6.048 6.387 96,114 +0.34(+5.61%)
Sep 10, 2021 6.187 6.396 5.996 6.048 74,658 -0.09(-1.42%)
Sep 09, 2021 6.213 6.213 6.003 6.135 103,522 -0.04(-0.70%)
Sep 08, 2021 6.318 6.318 6.117 6.178 58,957 -0.14(-2.20%)
Sep 07, 2021 6.448 6.535 6.283 6.318 69,706 -0.17(-2.55%)
Sep 03, 2021 6.439 6.570 6.309 6.483 80,975 +0.10(+1.50%)
Sep 02, 2021 6.457 6.531 6.378 6.387 86,686 -0.10(-1.48%)
Sep 01, 2021 6.570 6.570 6.422 6.483 29,189 -0.01(-0.13%)
Aug 31, 2021 6.596 6.596 6.457 6.492 64,852 -0.04(-0.67%)
Aug 30, 2021 6.840 6.840 6.535 6.535 67,100 -0.25(-3.72%)
Aug 27, 2021 6.474 6.857 6.387 6.787 90,286 +0.36(+5.55%)
Aug 26, 2021 6.526 6.526 6.422 6.431 49,225 -0.10(-1.60%)
Aug 25, 2021 6.422 6.535 6.396 6.535 11,476 +0.04(+0.67%)
Aug 24, 2021 6.483 6.526 6.370 6.492 76,270 +0.07(+1.08%)
Aug 23, 2021 6.069 6.491 6.069 6.422 121,927 +0.46(+7.66%)
Aug 20, 2021 5.836 6.025 5.827 5.965 73,544 +0.14(+2.37%)
Aug 19, 2021 5.965 5.982 5.783 5.827 172,592 -0.21(-3.43%)
Aug 18, 2021 6.172 6.172 5.974 6.034 120,682 -0.20(-3.18%)
Aug 17, 2021 6.327 6.327 6.181 6.232 51,126 -0.15(-2.30%)
Aug 16, 2021 6.422 6.517 6.336 6.379 71,574 -0.02(-0.27%)
Aug 13, 2021 6.344 6.456 6.319 6.396 85,333 +0.05(+0.82%)
Aug 12, 2021 6.646 6.646 6.232 6.344 98,031 -0.22(-3.41%)
Aug 11, 2021 6.370 6.793 6.370 6.568 79,882 +0.32(+5.10%)
Aug 10, 2021 6.258 6.396 6.153 6.250 141,785 -0.09(-1.49%)
Aug 09, 2021 6.310 6.370 6.215 6.344 73,548 -0.13(-2.00%)
Aug 06, 2021 6.465 6.525 6.370 6.474 72,746 -0.13(-1.96%)
Aug 05, 2021 6.896 6.913 6.603 6.603 62,090 -0.38(-5.43%)
Aug 04, 2021 6.965 7.112 6.922 6.982 163,250 +0.11(+1.63%)
Aug 03, 2021 6.853 6.948 6.844 6.870 29,966 +0.08(+1.14%)
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.