Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.712 6.809 6.634 6.739 48,491 +0.03(+0.39%)
Dec 30, 2021 6.809 6.809 6.704 6.712 28,857 -0.08(-1.16%)
Dec 29, 2021 6.634 6.853 6.467 6.791 78,879 +0.16(+2.38%)
Dec 28, 2021 6.598 6.734 6.598 6.634 14,144 +0.01(+0.13%)
Dec 27, 2021 6.791 6.791 6.598 6.625 20,998 -0.16(-2.33%)
Dec 23, 2021 6.405 6.783 6.335 6.783 30,429 +0.39(+6.18%)
Dec 22, 2021 6.335 6.388 6.204 6.388 54,723 +0.07(+1.11%)
Dec 21, 2021 5.958 6.423 5.958 6.318 302,093 +0.36(+6.04%)
Dec 20, 2021 5.958 5.975 5.853 5.958 45,208 -0.06(-1.02%)
Dec 17, 2021 6.168 6.186 5.958 6.019 172,038 -0.17(-2.69%)
Dec 16, 2021 6.037 6.247 6.037 6.186 29,500 +0.19(+3.22%)
Dec 15, 2021 6.011 6.028 5.861 5.993 60,387 -0.02(-0.29%)
Dec 14, 2021 5.967 6.065 5.888 6.011 69,867 -0.04(-0.72%)
Dec 13, 2021 6.186 6.186 5.993 6.054 45,985 -0.10(-1.57%)
Dec 10, 2021 6.133 6.265 6.125 6.151 87,340 -0.05(-0.85%)
Dec 09, 2021 6.239 6.239 6.063 6.204 73,027 -0.14(-2.21%)
Dec 08, 2021 6.256 6.377 6.212 6.344 56,074 +0.04(+0.70%)
Dec 07, 2021 6.300 6.379 6.213 6.300 62,299 +0.03(+0.42%)
Dec 06, 2021 6.212 6.291 6.160 6.274 68,036 +0.06(+0.99%)
Dec 03, 2021 6.326 6.326 6.147 6.212 113,211 -0.05(-0.84%)
Dec 02, 2021 6.353 6.353 6.133 6.265 37,904 -0.11(-1.79%)
Dec 01, 2021 6.511 6.651 6.326 6.379 89,101 -0.10(-1.49%)
Nov 30, 2021 6.309 6.528 6.274 6.476 48,544 +0.23(+3.65%)
Nov 29, 2021 6.379 6.379 6.230 6.247 61,316 -0.13(-2.06%)
Nov 26, 2021 6.537 6.537 6.239 6.379 101,975 -0.09(-1.36%)
Nov 24, 2021 6.370 6.498 6.335 6.467 278,954 +0.12(+1.94%)
Nov 23, 2021 6.572 6.669 6.239 6.344 121,098 -0.39(-5.86%)
Nov 22, 2021 6.827 6.870 6.563 6.739 57,238 -0.11(-1.54%)
Nov 19, 2021 7.221 7.300 6.822 6.844 152,043 -0.46(-6.25%)
Nov 18, 2021 7.371 7.349 7.300 7.300 31,543 -0.05(-0.72%)
Nov 17, 2021 7.301 7.431 7.298 7.353 41,868 +0.10(+1.32%)
Nov 16, 2021 7.449 7.492 7.249 7.257 53,106 -0.24(-3.25%)
Nov 15, 2021 7.562 7.562 7.466 7.501 37,582 -0.01(-0.12%)
Nov 12, 2021 7.484 7.517 7.379 7.510 47,896 +0.03(+0.35%)
Nov 11, 2021 7.510 7.544 7.434 7.484 71,020 +0.09(+1.18%)
Nov 10, 2021 7.536 7.397 50,626 +0.01(+0.12%)
Nov 09, 2021 7.249 7.466 7.109 7.388 91,323 +0.13(+1.80%)
Nov 08, 2021 7.083 7.301 6.990 7.257 114,130 +0.22(+3.09%)
Nov 05, 2021 6.787 7.057 6.692 7.040 49,835 +0.27(+3.98%)
Nov 04, 2021 6.892 6.918 6.718 6.770 19,227 -0.04(-0.64%)
Nov 03, 2021 6.579 6.831 6.535 6.814 59,818 +0.17(+2.49%)
Nov 02, 2021 6.648 6.666 6.556 6.648 29,776 -0.04(-0.65%)
Nov 01, 2021 6.596 6.718 6.518 6.692 50,013 +0.17(+2.53%)
Oct 29, 2021 6.744 6.744 6.492 6.526 66,146 -0.27(-3.97%)
Oct 28, 2021 6.918 6.979 6.779 6.796 27,534 -0.12(-1.76%)
Oct 27, 2021 6.892 6.988 6.909 6.918 39,665 -0.04(-0.63%)
Oct 26, 2021 7.005 6.961 57,093 -0.06(-0.87%)
Oct 25, 2021 7.057 7.066 6.970 7.022 156,690 +0.06(+0.87%)
Oct 22, 2021 6.874 7.075 6.874 6.961 417,890 +0.09(+1.27%)
Oct 21, 2021 6.961 6.961 6.770 6.874 61,057 +0.02(+0.25%)
Oct 20, 2021 6.683 6.892 6.613 6.857 40,438 +0.23(+3.55%)
Oct 19, 2021 6.700 6.718 6.570 6.622 39,651 +0.08(+1.20%)
Oct 18, 2021 6.718 6.718 6.526 6.544 41,629 -0.16(-2.34%)
Oct 15, 2021 6.718 6.796 6.605 6.700 75,706 -0.08(-1.16%)
Oct 14, 2021 6.909 6.909 6.753 6.779 37,816 +0.01(+0.13%)
Oct 13, 2021 6.570 6.942 6.570 6.770 98,133 +0.22(+3.32%)
Oct 12, 2021 6.544 6.552 6.383 6.552 37,000 +0.04(+0.67%)
Oct 11, 2021 6.465 6.535 6.465 6.509 3,082 +0.03(+0.54%)
Oct 08, 2021 6.561 6.622 6.474 6.474 72,122 +0.04(+0.68%)
Oct 07, 2021 6.587 6.587 6.378 6.431 62,888 -0.21(-3.15%)
Oct 06, 2021 6.413 6.639 6.396 6.639 49,235 +0.19(+2.97%)
Oct 05, 2021 6.265 6.448 6.222 6.448 27,814 +0.12(+1.93%)
Oct 04, 2021 6.117 6.331 6.109 6.326 125,641 +0.21(+3.41%)
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.