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

Centerra Gold Inc (NY: CGAU )

6.890 -0.040 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Aug 02, 2021 6.991 7.010 6.784 6.793 23,431 -0.14(-1.99%)
Jul 30, 2021 6.767 6.939 6.698 6.931 47,076 +0.16(+2.42%)
Jul 29, 2021 6.827 6.862 6.732 6.767 54,904 +0.06(+0.90%)
Jul 28, 2021 6.724 6.724 6.551 6.706 27,684 +0.05(+0.78%)
Jul 27, 2021 6.594 6.655 6.534 6.655 28,036 +0.07(+1.05%)
Jul 26, 2021 6.482 6.637 6.482 6.586 51,857 +0.14(+2.14%)
Jul 23, 2021 6.482 6.491 6.387 6.448 54,725 -0.03(-0.53%)
Jul 22, 2021 6.612 6.637 6.405 6.482 16,490 -0.06(-0.92%)
Jul 21, 2021 6.379 6.629 6.370 6.543 50,626 +0.15(+2.29%)
Jul 20, 2021 6.275 6.508 6.275 6.396 39,366 +0.14(+2.20%)
Jul 19, 2021 6.163 6.327 6.155 6.258 47,793 -0.04(-0.68%)
Jul 16, 2021 6.396 6.482 6.250 6.301 132,421 -0.15(-2.27%)
Jul 15, 2021 6.594 6.594 6.413 6.448 213,001 -0.09(-1.45%)
Jul 14, 2021 6.396 6.582 6.396 6.543 25,858 +0.23(+3.69%)
Jul 13, 2021 6.319 6.413 6.241 6.310 34,194 -0.05(-0.81%)
Jul 12, 2021 6.603 6.603 6.327 6.362 128,115 -0.23(-3.53%)
Jul 09, 2021 6.396 6.655 6.396 6.594 41,158 +0.24(+3.80%)
Jul 08, 2021 6.706 6.706 6.336 6.353 218,531 -0.30(-4.53%)
Jul 07, 2021 6.767 6.767 6.603 6.655 130,049 -0.12(-1.78%)
Jul 06, 2021 6.724 7.008 6.681 6.775 80,970 +0.06(+0.90%)
Jul 02, 2021 6.681 6.810 6.637 6.715 110,426 +0.03(+0.39%)
Jul 01, 2021 6.482 6.758 6.482 6.689 41,049 +0.11(+1.70%)
Jun 30, 2021 6.646 6.655 6.500 6.577 95,700 -0.05(-0.78%)
Jun 29, 2021 6.810 6.810 6.594 6.629 155,965 -0.18(-2.66%)
Jun 28, 2021 6.844 6.879 6.775 6.810 34,903 -0.03(-0.50%)
Jun 25, 2021 6.784 6.870 6.767 6.844 46,422 +0.03(+0.51%)
Jun 24, 2021 6.931 6.931 6.757 6.810 119,148 -0.06(-0.88%)
Jun 23, 2021 7.043 7.043 6.810 6.870 72,273 -0.03(-0.50%)
Jun 22, 2021 6.887 6.922 6.775 6.905 72,481 +0.09(+1.26%)
Jun 21, 2021 6.655 6.879 6.612 6.818 94,755 +0.16(+2.46%)
Jun 18, 2021 6.862 6.900 6.629 6.655 260,072 -0.20(-2.89%)
Jun 17, 2021 6.862 6.870 6.620 6.853 104,031 -0.08(-1.12%)
Jun 16, 2021 7.034 7.129 6.887 6.931 104,469 -0.09(-1.35%)
Jun 15, 2021 7.034 7.086 6.905 7.025 62,833 -0.03(-0.37%)
Jun 14, 2021 7.206 7.206 6.948 7.051 147,223 -0.13(-1.80%)
Jun 11, 2021 7.258 7.275 7.051 7.181 321,242 -0.03(-0.48%)
Jun 10, 2021 7.043 7.215 6.905 7.215 112,907 +0.15(+2.07%)
Jun 09, 2021 6.956 7.112 6.948 7.068 50,586 +0.18(+2.63%)
Jun 08, 2021 6.913 6.991 6.862 6.887 115,448 -0.09(-1.24%)
Jun 07, 2021 6.818 6.974 6.818 6.974 49,322 +0.09(+1.38%)
Jun 04, 2021 6.853 6.956 6.840 6.879 82,813 +0.03(+0.50%)
Jun 03, 2021 6.896 6.939 6.706 6.844 124,123 -0.21(-2.93%)
Jun 02, 2021 7.112 7.155 6.991 7.051 75,554 -0.09(-1.21%)
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.