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

Centerra Gold Inc (NY: CGAU )

5.335 -0.005 (-0.09%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 22, 2023 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 (%)
Sep 21, 2023 5.310 5.390 5.230 5.340 140,710 -0.07(-1.29%)
Sep 20, 2023 5.380 5.520 5.360 5.410 157,914 +0.03(+0.56%)
Sep 19, 2023 5.600 5.710 5.350 5.380 215,627 -0.23(-4.10%)
Sep 18, 2023 5.890 5.890 5.500 5.610 147,069 -0.24(-4.10%)
Sep 15, 2023 5.790 5.850 5.735 5.850 84,772 +0.14(+2.45%)
Sep 14, 2023 5.670 5.750 5.650 5.710 128,477 +0.08(+1.42%)
Sep 13, 2023 5.740 5.750 5.580 5.630 69,952 -0.12(-2.09%)
Sep 12, 2023 5.630 5.845 5.630 5.750 93,767 +0.07(+1.23%)
Sep 11, 2023 5.690 5.775 5.660 5.680 129,593 +0.04(+0.71%)
Sep 08, 2023 5.640 5.740 5.560 5.640 86,692 +0.06(+1.08%)
Sep 07, 2023 5.640 5.640 5.470 5.580 118,322 -0.07(-1.24%)
Sep 06, 2023 5.660 5.790 5.630 5.650 109,226 -0.04(-0.70%)
Sep 05, 2023 5.830 5.840 5.600 5.690 53,678 -0.20(-3.40%)
Sep 01, 2023 6.030 6.050 5.880 5.890 74,761 -0.09(-1.51%)
Aug 31, 2023 6.000 6.030 5.960 5.980 48,485 -0.02(-0.33%)
Aug 30, 2023 6.100 6.200 5.970 6.000 110,539 -0.06(-0.99%)
Aug 29, 2023 5.940 6.071 5.940 6.060 67,035 +0.11(+1.85%)
Aug 28, 2023 5.900 6.000 5.900 5.950 98,860 +0.05(+0.85%)
Aug 25, 2023 5.920 5.970 5.780 5.900 67,181 -0.02(-0.34%)
Aug 24, 2023 5.900 6.030 5.760 5.920 156,145 +0.02(+0.34%)
Aug 23, 2023 5.630 5.920 5.630 5.900 310,657 +0.33(+5.92%)
Aug 22, 2023 5.620 5.620 5.450 5.570 136,773 +0.02(+0.36%)
Aug 21, 2023 5.460 5.570 5.450 5.550 133,340 +0.09(+1.65%)
Aug 18, 2023 5.490 5.510 5.410 5.460 182,511 -0.06(-1.09%)
Aug 17, 2023 5.630 5.710 5.500 5.520 160,012 -0.13(-2.30%)
Aug 16, 2023 5.900 5.900 5.640 5.650 126,770 -0.19(-3.25%)
Aug 15, 2023 5.900 5.960 5.820 5.840 57,443 -0.14(-2.34%)
Aug 14, 2023 6.020 6.020 5.830 5.980 90,639 -0.03(-0.50%)
Aug 11, 2023 5.901 6.069 5.901 6.010 58,662 +0.11(+1.84%)
Aug 10, 2023 5.931 5.983 5.832 5.901 137,060 +0.00(+0.00%)
Aug 09, 2023 5.941 5.941 5.812 5.901 68,349 -0.03(-0.50%)
Aug 08, 2023 5.822 5.970 5.773 5.931 121,460 +0.10(+1.69%)
Aug 07, 2023 5.891 5.937 5.763 5.832 90,212 -0.11(-1.83%)
Aug 04, 2023 5.872 6.020 5.872 5.941 138,210 +0.10(+1.69%)
Aug 03, 2023 5.881 5.960 5.822 5.842 115,171 -0.04(-0.67%)
Aug 02, 2023 5.872 5.980 5.793 5.881 206,750 +0.00(+0.00%)
Aug 01, 2023 6.178 6.178 5.852 5.881 146,338 -0.42(-6.59%)
Jul 31, 2023 6.030 6.396 6.030 6.297 156,474 +0.24(+3.92%)
Jul 28, 2023 5.990 6.099 5.862 6.059 102,149 +0.16(+2.68%)
Jul 27, 2023 6.050 6.050 5.872 5.901 90,577 -0.20(-3.24%)
Jul 26, 2023 6.138 6.148 6.010 6.099 87,521 -0.04(-0.64%)
Jul 25, 2023 6.030 6.188 6.000 6.138 80,481 +0.06(+0.98%)
Jul 24, 2023 6.129 6.208 6.050 6.079 79,892 -0.11(-1.76%)
Jul 21, 2023 6.109 6.198 6.079 6.188 58,695 +0.03(+0.48%)
Jul 20, 2023 6.435 6.475 6.148 6.158 131,027 -0.31(-4.74%)
Jul 19, 2023 6.514 6.524 6.425 6.465 73,372 -0.01(-0.15%)
Jul 18, 2023 6.356 6.492 6.346 6.475 57,742 +0.13(+2.02%)
Jul 17, 2023 6.277 6.376 6.198 6.346 63,387 +0.06(+0.94%)
Jul 14, 2023 6.425 6.435 6.277 6.287 89,842 -0.10(-1.55%)
Jul 13, 2023 6.386 6.435 6.326 6.386 133,676 +0.05(+0.78%)
Jul 12, 2023 6.178 6.395 6.178 6.336 113,688 +0.23(+3.72%)
Jul 11, 2023 6.227 6.227 5.983 6.109 127,945 -0.05(-0.80%)
Jul 10, 2023 5.872 6.168 5.872 6.158 136,481 +0.24(+4.01%)
Jul 07, 2023 5.773 5.951 5.753 5.921 125,668 +0.13(+2.22%)
Jul 06, 2023 5.941 5.951 5.733 5.793 135,763 -0.17(-2.82%)
Jul 05, 2023 5.931 6.079 5.911 5.961 319,444 -0.10(-1.63%)
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.