Skip to main content

Centerra Gold Inc (NY: CGAU )

7.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 7.100 7.189 7.060 7.110 699,634 +0.03(+0.42%)
Oct 10, 2024 6.890 7.120 6.850 7.080 834,530 +0.22(+3.21%)
Oct 09, 2024 6.840 6.860 6.680 6.860 568,078 -0.03(-0.44%)
Oct 08, 2024 6.940 6.940 6.800 6.890 517,938 -0.04(-0.58%)
Oct 07, 2024 7.110 7.180 6.862 6.930 637,934 -0.20(-2.81%)
Oct 04, 2024 7.300 7.305 7.120 7.130 568,296 -0.10(-1.38%)
Oct 03, 2024 7.170 7.280 7.110 7.230 1,026,986 +0.00(+0.00%)
Oct 02, 2024 7.260 7.290 7.135 7.230 730,757 -0.02(-0.28%)
Oct 01, 2024 7.260 7.300 7.150 7.250 843,114 +0.09(+1.26%)
Sep 30, 2024 7.360 7.380 7.061 7.160 1,064,472 -0.26(-3.50%)
Sep 27, 2024 7.790 7.800 7.395 7.420 1,139,905 -0.37(-4.75%)
Sep 26, 2024 7.560 7.820 7.555 7.790 1,586,710 +0.30(+4.01%)
Sep 25, 2024 7.480 7.585 7.435 7.490 863,145 +0.01(+0.13%)
Sep 24, 2024 7.190 7.565 7.170 7.480 1,672,977 +0.36(+5.06%)
Sep 23, 2024 6.970 7.315 6.970 7.120 1,365,923 +0.19(+2.74%)
Sep 20, 2024 7.060 7.110 6.900 6.930 6,124,327 +0.03(+0.43%)
Sep 19, 2024 6.970 6.970 6.840 6.900 1,010,892 +0.13(+1.92%)
Sep 18, 2024 6.910 7.130 6.760 6.770 1,119,903 -0.11(-1.60%)
Sep 17, 2024 6.830 6.935 6.780 6.880 991,454 +0.00(+0.00%)
Sep 16, 2024 6.900 6.910 6.760 6.880 1,163,775 -0.01(-0.15%)
Sep 13, 2024 7.040 7.070 6.835 6.890 968,758 -0.09(-1.29%)
Sep 12, 2024 6.740 7.050 6.740 6.980 605,514 +0.36(+5.44%)
Sep 11, 2024 6.580 6.650 6.460 6.620 433,637 +0.01(+0.15%)
Sep 10, 2024 6.460 6.640 6.430 6.610 487,217 +0.14(+2.16%)
Sep 09, 2024 6.410 6.520 6.410 6.470 600,899 +0.08(+1.25%)
Sep 06, 2024 6.700 6.720 6.315 6.390 954,002 -0.31(-4.63%)
Sep 05, 2024 6.700 6.810 6.695 6.700 515,137 +0.10(+1.52%)
Sep 04, 2024 6.600 6.700 6.550 6.600 450,217 -0.05(-0.75%)
Sep 03, 2024 6.990 7.000 6.565 6.650 1,405,540 -0.43(-6.07%)
Aug 30, 2024 7.150 7.195 7.060 7.080 388,976 -0.07(-0.98%)
Aug 29, 2024 7.120 7.205 7.110 7.150 470,152 +0.03(+0.42%)
Aug 28, 2024 7.270 7.280 7.055 7.120 632,270 -0.23(-3.13%)
Aug 27, 2024 7.380 7.410 7.290 7.350 723,533 -0.07(-0.94%)
Aug 26, 2024 7.400 7.435 7.205 7.420 886,918 +0.11(+1.50%)
Aug 23, 2024 7.400 7.510 7.305 7.310 3,063,561 +0.02(+0.27%)
Aug 22, 2024 7.420 7.420 7.230 7.290 1,225,815 -0.18(-2.41%)
Aug 21, 2024 7.400 7.480 7.340 7.470 514,877 +0.10(+1.36%)
Aug 20, 2024 7.350 7.460 7.290 7.370 796,844 +0.07(+0.96%)
Aug 19, 2024 7.190 7.345 7.162 7.300 1,117,667 +0.11(+1.53%)
Aug 16, 2024 6.940 7.192 6.890 7.190 867,621 +0.32(+4.66%)
Aug 15, 2024 6.930 6.950 6.790 6.870 888,108 -0.06(-0.85%)
Aug 14, 2024 6.939 7.048 6.894 6.929 718,406 +0.01(+0.14%)
Aug 13, 2024 6.631 6.949 6.631 6.919 539,295 +0.27(+4.03%)
Aug 12, 2024 6.462 6.735 6.443 6.651 915,601 +0.23(+3.55%)
Aug 09, 2024 6.542 6.582 6.383 6.423 297,432 -0.08(-1.22%)
Aug 08, 2024 6.333 6.542 6.224 6.502 1,409,236 +0.27(+4.30%)
Aug 07, 2024 6.383 6.413 6.195 6.234 622,673 -0.10(-1.57%)
Aug 06, 2024 6.204 6.453 5.986 6.333 598,157 +0.20(+3.24%)
Aug 05, 2024 6.125 6.194 5.758 6.135 582,967 -0.50(-7.48%)
Aug 02, 2024 6.850 7.068 6.542 6.631 1,100,362 +0.13(+1.98%)
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.