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

Centerra Gold Inc (NY: CGAU )

6.645 -0.495 (-6.93%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 7, 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 (%)
Sep 30, 2022 3.927 4.008 3.850 3.990 375,385 +0.09(+2.32%)
Sep 29, 2022 3.891 3.909 3.782 3.900 168,377 +0.03(+0.70%)
Sep 28, 2022 3.728 3.882 3.710 3.873 285,299 +0.22(+5.94%)
Sep 27, 2022 3.538 3.692 3.529 3.655 249,334 +0.21(+6.04%)
Sep 26, 2022 3.692 3.692 3.411 3.447 365,042 -0.27(-7.30%)
Sep 23, 2022 3.809 3.809 3.637 3.719 147,156 -0.20(-5.08%)
Sep 22, 2022 3.990 4.081 3.909 3.918 260,229 -0.03(-0.69%)
Sep 21, 2022 3.909 4.054 3.845 3.945 158,746 +0.08(+2.11%)
Sep 20, 2022 3.845 3.864 3.755 3.864 142,515 -0.05(-1.39%)
Sep 19, 2022 3.873 3.941 3.764 3.918 164,079 +0.05(+1.17%)
Sep 16, 2022 3.755 3.882 3.683 3.873 219,074 +0.11(+2.88%)
Sep 15, 2022 3.963 3.972 3.719 3.764 351,729 -0.22(-5.45%)
Sep 14, 2022 3.945 4.054 3.910 3.981 156,898 +0.09(+2.33%)
Sep 13, 2022 4.126 4.144 3.854 3.891 410,163 -0.40(-9.28%)
Sep 12, 2022 4.271 4.379 3.954 4.289 277,033 +0.02(+0.42%)
Sep 09, 2022 4.171 4.271 4.162 4.271 74,259 +0.13(+3.06%)
Sep 08, 2022 4.090 4.171 4.017 4.144 169,680 -0.02(-0.43%)
Sep 07, 2022 4.117 4.216 4.017 4.162 224,569 +0.09(+2.22%)
Sep 06, 2022 4.081 4.180 3.990 4.072 196,358 +0.01(+0.22%)
Sep 02, 2022 4.026 4.235 3.990 4.063 267,419 +0.04(+0.90%)
Sep 01, 2022 4.162 4.162 3.909 4.026 275,301 -0.08(-1.98%)
Aug 31, 2022 4.045 4.198 3.963 4.108 180,670 +0.05(+1.34%)
Aug 30, 2022 3.981 4.072 3.954 4.054 224,664 +0.03(+0.67%)
Aug 29, 2022 4.072 4.117 3.963 4.026 360,236 -0.05(-1.33%)
Aug 26, 2022 4.253 4.253 4.072 4.081 328,276 -0.17(-4.04%)
Aug 25, 2022 4.253 4.295 4.216 4.253 217,878 +0.02(+0.43%)
Aug 24, 2022 4.284 4.284 4.072 4.235 258,192 +0.08(+1.96%)
Aug 23, 2022 4.144 4.278 4.126 4.153 153,109 +0.05(+1.30%)
Aug 22, 2022 4.144 4.144 4.037 4.100 245,692 +0.00(+0.00%)
Aug 19, 2022 4.162 4.198 4.055 4.100 147,919 -0.06(-1.50%)
Aug 18, 2022 4.189 4.287 4.153 4.162 180,665 -0.04(-1.06%)
Aug 17, 2022 4.296 4.304 4.144 4.207 148,018 -0.14(-3.28%)
Aug 16, 2022 4.376 4.403 4.282 4.349 145,731 -0.04(-1.01%)
Aug 15, 2022 4.608 4.608 4.358 4.394 255,322 -0.23(-5.01%)
Aug 12, 2022 4.634 4.715 4.554 4.625 315,187 +0.00(+0.00%)
Aug 11, 2022 4.385 4.767 4.278 4.625 768,674 +0.24(+5.49%)
Aug 10, 2022 5.347 5.347 4.296 4.385 825,857 -1.11(-20.13%)
Aug 09, 2022 5.713 5.713 5.481 5.490 198,891 -0.14(-2.53%)
Aug 08, 2022 5.543 5.704 5.543 5.633 65,694 +0.12(+2.10%)
Aug 05, 2022 5.463 5.517 5.401 5.517 61,637 -0.06(-1.12%)
Aug 04, 2022 5.543 5.704 5.543 5.579 129,701 +0.04(+0.81%)
Aug 03, 2022 5.686 5.686 5.419 5.534 115,237 -0.09(-1.58%)
Aug 02, 2022 5.570 5.802 5.570 5.624 78,264 +0.12(+2.10%)
Aug 01, 2022 5.526 5.624 5.499 5.508 27,536 -0.05(-0.96%)
Jul 29, 2022 5.606 5.606 5.419 5.561 180,437 -0.04(-0.79%)
Jul 28, 2022 5.615 5.695 5.526 5.606 99,036 +0.12(+2.11%)
Jul 27, 2022 5.410 5.517 5.312 5.490 142,917 +0.14(+2.67%)
Jul 26, 2022 5.392 5.428 5.267 5.347 39,664 -0.01(-0.17%)
Jul 25, 2022 5.294 5.365 5.160 5.356 64,802 +0.09(+1.69%)
Jul 22, 2022 5.374 5.530 5.231 5.267 131,951 -0.14(-2.64%)
Jul 21, 2022 5.249 5.481 5.249 5.410 80,433 +0.11(+2.02%)
Jul 20, 2022 5.392 5.517 5.303 5.303 68,490 -0.12(-2.30%)
Jul 19, 2022 5.401 5.454 5.340 5.428 72,617 +0.11(+2.01%)
Jul 18, 2022 5.423 5.466 5.294 5.321 95,879 +0.02(+0.34%)
Jul 15, 2022 5.294 5.347 5.205 5.303 40,130 +0.01(+0.17%)
Jul 14, 2022 5.107 5.365 4.982 5.294 85,437 -0.02(-0.34%)
Jul 13, 2022 5.294 5.401 5.107 5.312 93,799 +0.05(+1.02%)
Jul 12, 2022 5.276 5.445 5.240 5.258 59,044 -0.09(-1.67%)
Jul 11, 2022 5.303 5.526 5.267 5.347 72,485 +0.02(+0.33%)
Jul 08, 2022 5.552 5.633 5.303 5.330 142,525 -0.32(-5.68%)
Jul 07, 2022 5.641 5.766 5.561 5.650 65,764 +0.09(+1.60%)
Jul 06, 2022 5.704 5.802 5.322 5.561 190,215 -0.01(-0.16%)
Jul 05, 2022 6.114 6.114 5.494 5.570 192,469 -0.71(-11.35%)
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.