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

Centerra Gold Inc (NY: CGAU )

7.210 +0.230 (+3.30%)
Official Closing Price Updated: 7:00 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 (%)
Jul 30, 2021 6.833 7.007 6.763 6.998 46,619 +0.17(+2.42%)
Jul 29, 2021 6.894 6.929 6.798 6.833 54,371 +0.06(+0.90%)
Jul 28, 2021 6.790 6.790 6.615 6.772 27,415 +0.05(+0.78%)
Jul 27, 2021 6.659 6.720 6.598 6.720 27,764 +0.07(+1.05%)
Jul 26, 2021 6.546 6.703 6.546 6.650 51,353 +0.14(+2.14%)
Jul 23, 2021 6.546 6.555 6.450 6.511 54,194 -0.03(-0.53%)
Jul 22, 2021 6.676 6.703 6.467 6.546 16,330 -0.06(-0.92%)
Jul 21, 2021 6.441 6.694 6.433 6.607 50,134 +0.15(+2.29%)
Jul 20, 2021 6.337 6.572 6.337 6.459 38,984 +0.14(+2.20%)
Jul 19, 2021 6.224 6.389 6.215 6.320 47,329 -0.04(-0.68%)
Jul 16, 2021 6.459 6.546 6.311 6.363 131,135 -0.15(-2.27%)
Jul 15, 2021 6.659 6.659 6.476 6.511 210,933 -0.10(-1.45%)
Jul 14, 2021 6.459 6.646 6.459 6.607 25,607 +0.24(+3.69%)
Jul 13, 2021 6.380 6.476 6.302 6.372 33,862 -0.05(-0.81%)
Jul 12, 2021 6.668 6.668 6.389 6.424 126,871 -0.24(-3.53%)
Jul 09, 2021 6.459 6.720 6.459 6.659 40,759 +0.24(+3.80%)
Jul 08, 2021 6.772 6.772 6.398 6.415 216,409 -0.30(-4.53%)
Jul 07, 2021 6.833 6.833 6.668 6.720 128,786 -0.12(-1.78%)
Jul 06, 2021 6.790 7.077 6.746 6.842 80,184 +0.06(+0.90%)
Jul 02, 2021 6.746 6.877 6.703 6.781 109,354 +0.03(+0.39%)
Jul 01, 2021 6.546 6.824 6.546 6.755 40,651 +0.11(+1.70%)
Jun 30, 2021 6.711 6.720 6.563 6.642 94,771 -0.05(-0.78%)
Jun 29, 2021 6.877 6.877 6.659 6.694 154,451 -0.18(-2.66%)
Jun 28, 2021 6.911 6.946 6.842 6.877 34,564 -0.03(-0.50%)
Jun 25, 2021 6.850 6.938 6.833 6.911 45,971 +0.03(+0.51%)
Jun 24, 2021 6.998 6.998 6.823 6.877 117,992 -0.06(-0.88%)
Jun 23, 2021 7.112 7.112 6.877 6.938 71,571 -0.03(-0.50%)
Jun 22, 2021 6.955 6.990 6.842 6.972 71,777 +0.09(+1.26%)
Jun 21, 2021 6.720 6.946 6.676 6.885 93,835 +0.17(+2.46%)
Jun 18, 2021 6.929 6.968 6.694 6.720 257,547 -0.20(-2.89%)
Jun 17, 2021 6.929 6.938 6.685 6.920 103,021 -0.08(-1.12%)
Jun 16, 2021 7.103 7.199 6.955 6.998 103,454 -0.10(-1.35%)
Jun 15, 2021 7.103 7.155 6.972 7.094 62,223 -0.03(-0.37%)
Jun 14, 2021 7.277 7.277 7.016 7.120 145,793 -0.13(-1.80%)
Jun 11, 2021 7.329 7.347 7.120 7.251 318,124 -0.03(-0.48%)
Jun 10, 2021 7.112 7.286 6.972 7.286 111,811 +0.15(+2.07%)
Jun 09, 2021 7.025 7.181 7.016 7.138 50,095 +0.18(+2.63%)
Jun 08, 2021 6.981 7.059 6.929 6.955 114,327 -0.09(-1.24%)
Jun 07, 2021 6.885 7.042 6.885 7.042 48,843 +0.10(+1.38%)
Jun 04, 2021 6.920 7.025 6.907 6.946 82,009 +0.03(+0.50%)
Jun 03, 2021 6.964 7.007 6.772 6.911 122,918 -0.21(-2.93%)
Jun 02, 2021 7.181 7.225 7.059 7.120 74,820 -0.09(-1.21%)
Jun 01, 2021 7.086 7.207 7.033 7.207 166,214 +0.16(+2.22%)
May 28, 2021 6.946 7.094 6.903 7.051 101,665 +0.10(+1.50%)
May 27, 2021 6.850 6.964 6.781 6.946 96,280 +0.12(+1.79%)
May 26, 2021 6.781 6.938 6.763 6.824 58,776 +0.10(+1.42%)
May 25, 2021 6.962 6.962 6.720 6.729 108,430 -0.27(-3.83%)
May 24, 2021 7.092 7.099 6.975 6.997 170,079 -0.07(-0.98%)
May 21, 2021 6.781 7.092 6.781 7.066 196,966 +0.31(+4.61%)
May 20, 2021 6.590 6.755 6.582 6.755 157,316 +0.12(+1.83%)
May 19, 2021 6.582 6.826 6.556 6.633 370,477 -0.06(-0.90%)
May 18, 2021 6.348 6.858 6.348 6.694 183,837 +0.48(+7.65%)
May 17, 2021 5.838 6.475 5.838 6.218 319,679 +0.03(+0.56%)
May 14, 2021 6.383 6.435 5.993 6.184 406,897 -0.21(-3.25%)
May 13, 2021 6.443 6.616 6.357 6.391 84,771 -0.10(-1.60%)
May 12, 2021 6.573 6.884 6.417 6.495 192,683 -0.14(-2.04%)
May 11, 2021 6.054 6.727 5.951 6.630 372,018 +0.66(+11.10%)
May 10, 2021 6.011 6.158 5.881 5.968 490,672 -0.02(-0.29%)
May 07, 2021 6.357 6.452 5.872 5.985 1,080,781 -2.54(-29.82%)
May 06, 2021 8.251 8.675 8.251 8.528 100,722 +0.38(+4.67%)
May 05, 2021 8.164 8.208 8.026 8.147 61,216 -0.02(-0.21%)
May 04, 2021 8.381 8.406 8.121 8.164 53,581 -0.18(-2.18%)
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.