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

Centerra Gold Inc (NY: CGAU )

6.130 +0.090 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 5.027 5.097 4.938 4.958 188,218 +0.02(+0.40%)
Feb 28, 2024 4.978 5.027 4.840 4.938 232,575 -0.09(-1.77%)
Feb 27, 2024 5.126 5.141 5.013 5.027 209,229 -0.07(-1.36%)
Feb 26, 2024 5.047 5.116 4.909 5.097 371,138 +0.06(+1.18%)
Feb 23, 2024 5.077 5.136 4.820 5.037 472,010 -0.05(-0.97%)
Feb 22, 2024 5.185 5.185 5.027 5.087 231,864 -0.08(-1.53%)
Feb 21, 2024 5.136 5.200 4.978 5.166 238,314 +0.12(+2.35%)
Feb 20, 2024 5.156 5.176 4.953 5.047 292,103 +0.01(+0.20%)
Feb 16, 2024 5.047 5.087 4.958 5.037 222,531 +0.02(+0.39%)
Feb 15, 2024 4.879 5.057 4.879 5.018 426,057 +0.18(+3.67%)
Feb 14, 2024 4.543 4.840 4.543 4.840 1,048,618 +0.37(+8.17%)
Feb 13, 2024 4.889 4.889 4.410 4.474 1,990,872 -0.56(-11.18%)
Feb 12, 2024 4.929 5.067 4.929 5.037 147,744 +0.05(+0.99%)
Feb 09, 2024 5.037 5.077 4.988 4.988 89,163 -0.04(-0.79%)
Feb 08, 2024 5.136 5.195 5.027 5.027 195,259 -0.18(-3.42%)
Feb 07, 2024 5.324 5.329 5.166 5.205 115,242 -0.10(-1.86%)
Feb 06, 2024 5.195 5.353 5.195 5.304 128,424 +0.11(+2.09%)
Feb 05, 2024 5.176 5.255 5.136 5.195 172,146 -0.09(-1.68%)
Feb 02, 2024 5.235 5.329 5.200 5.284 214,813 -0.09(-1.65%)
Feb 01, 2024 5.274 5.388 5.240 5.373 250,608 +0.18(+3.42%)
Jan 31, 2024 5.334 5.398 5.195 5.195 195,495 -0.11(-2.05%)
Jan 30, 2024 5.422 5.422 5.304 5.304 913,451 -0.07(-1.29%)
Jan 29, 2024 5.324 5.393 5.304 5.373 89,033 +0.05(+0.93%)
Jan 26, 2024 5.393 5.442 5.314 5.324 72,656 -0.11(-2.00%)
Jan 25, 2024 5.432 5.482 5.343 5.432 130,258 +0.06(+1.10%)
Jan 24, 2024 5.620 5.620 5.225 5.373 275,466 -0.15(-2.68%)
Jan 23, 2024 5.353 5.521 5.304 5.521 415,866 +0.19(+3.52%)
Jan 22, 2024 5.264 5.378 5.245 5.334 94,080 +0.02(+0.37%)
Jan 19, 2024 5.343 5.343 5.195 5.314 204,661 -0.02(-0.37%)
Jan 18, 2024 5.304 5.334 5.225 5.334 145,522 +0.09(+1.70%)
Jan 17, 2024 5.324 5.324 5.235 5.245 161,406 -0.16(-2.93%)
Jan 16, 2024 5.521 5.506 5.393 5.403 115,799 -0.18(-3.19%)
Jan 12, 2024 5.343 5.620 5.343 5.580 419,206 +0.35(+6.60%)
Jan 11, 2024 5.393 5.452 5.205 5.235 244,643 -0.16(-2.93%)
Jan 10, 2024 5.432 5.482 5.363 5.393 89,001 -0.02(-0.36%)
Jan 09, 2024 5.501 5.561 5.413 5.413 113,455 -0.07(-1.26%)
Jan 08, 2024 5.590 5.600 5.452 5.482 166,948 -0.16(-2.80%)
Jan 05, 2024 5.660 5.748 5.600 5.640 349,319 +0.01(+0.18%)
Jan 04, 2024 5.590 5.660 5.477 5.630 95,839 +0.07(+1.24%)
Jan 03, 2024 5.580 5.669 5.526 5.561 160,420 -0.18(-3.10%)
Jan 02, 2024 5.818 5.926 5.699 5.739 191,816 -0.15(-2.52%)
Dec 29, 2023 5.956 5.976 5.837 5.887 193,506 -0.13(-2.13%)
Dec 28, 2023 6.094 6.134 6.005 6.015 302,801 -0.13(-2.09%)
Dec 27, 2023 6.173 6.173 6.060 6.143 201,359 -0.01(-0.16%)
Dec 26, 2023 6.094 6.173 6.094 6.153 166,915 +0.13(+2.13%)
Dec 22, 2023 6.084 6.148 6.005 6.025 283,313 +0.05(+0.83%)
Dec 21, 2023 5.916 6.005 5.916 5.976 239,608 +0.13(+2.20%)
Dec 20, 2023 6.104 6.104 5.837 5.847 240,567 -0.20(-3.27%)
Dec 19, 2023 5.827 6.064 5.827 6.045 455,142 +0.19(+3.20%)
Dec 18, 2023 6.005 6.084 5.778 5.857 217,948 -0.10(-1.66%)
Dec 15, 2023 5.739 5.966 5.620 5.956 382,491 +0.18(+3.08%)
Dec 14, 2023 5.827 5.985 5.714 5.778 612,857 +0.00(+0.00%)
Dec 13, 2023 5.324 5.788 5.274 5.778 346,751 +0.45(+8.53%)
Dec 12, 2023 5.422 5.442 5.304 5.324 290,330 -0.09(-1.64%)
Dec 11, 2023 5.403 5.427 5.314 5.413 235,464 -0.10(-1.79%)
Dec 08, 2023 5.531 5.600 5.437 5.511 157,375 -0.12(-2.11%)
Dec 07, 2023 5.739 5.739 5.610 5.630 129,243 -0.11(-1.89%)
Dec 06, 2023 5.877 5.897 5.719 5.739 145,966 -0.06(-1.02%)
Dec 05, 2023 5.906 5.916 5.768 5.798 175,052 -0.16(-2.65%)
Dec 04, 2023 6.015 6.015 5.892 5.956 191,503 -0.15(-2.43%)
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.