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

Centerra Gold Inc (TSX: CG )

9.480 +0.330 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2023 8.050 8.590 7.980 8.180 2,764,678 +0.73(+9.80%)
May 30, 2023 7.190 7.500 7.130 7.450 1,507,413 +0.47(+6.73%)
May 29, 2023 6.860 7.020 6.850 6.980 216,575 +0.07(+1.01%)
May 26, 2023 6.970 7.070 6.850 6.910 2,272,485 -0.02(-0.29%)
May 25, 2023 6.920 7.010 6.830 6.930 1,350,155 -0.02(-0.29%)
May 24, 2023 7.120 7.140 6.920 6.950 652,577 -0.18(-2.52%)
May 23, 2023 7.010 7.200 6.930 7.130 1,444,778 +0.05(+0.71%)
May 19, 2023 7.080 0 -0.01(-0.14%)
May 18, 2023 7.230 7.280 7.020 7.090 1,888,294 -0.22(-3.01%)
May 17, 2023 7.500 7.500 7.220 7.310 1,529,961 -0.18(-2.40%)
May 16, 2023 7.280 7.730 7.230 7.490 2,116,902 +0.13(+1.77%)
May 15, 2023 8.360 8.380 7.210 7.360 2,586,260 -1.63(-18.13%)
May 12, 2023 8.780 9.050 8.700 8.990 416,381 +0.18(+2.04%)
May 11, 2023 9.340 9.350 8.790 8.810 802,147 -0.60(-6.38%)
May 10, 2023 9.440 9.510 9.260 9.410 562,651 +0.01(+0.11%)
May 09, 2023 9.230 9.450 9.210 9.400 528,044 +0.15(+1.62%)
May 08, 2023 9.180 9.290 9.050 9.250 667,618 +0.08(+0.87%)
May 05, 2023 9.020 9.230 8.900 9.170 484,731 -0.04(-0.43%)
May 04, 2023 9.190 9.400 9.140 9.210 779,179 +0.03(+0.33%)
May 03, 2023 9.240 9.340 9.130 9.180 1,053,698 -0.13(-1.40%)
May 02, 2023 9.090 9.430 9.050 9.310 950,258 +0.26(+2.87%)
May 01, 2023 9.250 9.400 9.020 9.050 1,048,896 -0.11(-1.20%)
Apr 28, 2023 9.450 9.500 9.140 9.160 1,357,360 -0.30(-3.17%)
Apr 27, 2023 9.630 9.670 9.410 9.460 1,182,955 -0.18(-1.87%)
Apr 26, 2023 9.710 9.820 9.550 9.640 729,210 -0.06(-0.62%)
Apr 25, 2023 9.610 9.750 9.520 9.700 678,506 +0.03(+0.31%)
Apr 24, 2023 9.560 9.700 9.450 9.670 913,585 +0.09(+0.94%)
Apr 21, 2023 9.700 9.750 9.480 9.580 489,607 -0.19(-1.94%)
Apr 20, 2023 9.670 10.00 9.620 9.770 1,226,449 +0.13(+1.35%)
Apr 19, 2023 9.790 9.800 9.570 9.640 664,176 -0.34(-3.41%)
Apr 18, 2023 9.750 9.990 9.700 9.980 1,060,151 +0.23(+2.36%)
Apr 17, 2023 10.05 10.09 9.660 9.750 1,118,543 -0.40(-3.94%)
Apr 14, 2023 10.16 10.23 9.890 10.15 872,759 -0.10(-0.98%)
Apr 13, 2023 10.10 10.28 10.05 10.25 938,519 +0.24(+2.40%)
Apr 12, 2023 9.940 10.10 9.720 10.01 1,124,205 +0.23(+2.35%)
Apr 11, 2023 9.660 9.920 9.500 9.780 1,427,929 +0.52(+5.62%)
Apr 10, 2023 9.250 9.300 9.070 9.260 1,151,175 -0.09(-0.96%)
Apr 06, 2023 9.350 0 +0.15(+1.63%)
Apr 05, 2023 9.260 9.390 9.080 9.200 904,449 +0.03(+0.33%)
Apr 04, 2023 8.850 9.280 8.750 9.170 1,235,831 +0.32(+3.62%)
Apr 03, 2023 8.740 8.890 8.640 8.850 842,200 +0.12(+1.37%)
Mar 31, 2023 8.920 8.920 8.620 8.730 1,037,776 -0.18(-2.02%)
Mar 30, 2023 8.890 8.980 8.780 8.910 412,385 +0.09(+1.02%)
Mar 29, 2023 8.850 8.910 8.760 8.820 463,138 -0.10(-1.12%)
Mar 28, 2023 8.760 8.950 8.660 8.920 920,415 +0.19(+2.18%)
Mar 27, 2023 8.570 8.790 8.520 8.730 1,162,476 +0.01(+0.11%)
Mar 24, 2023 8.640 8.740 8.520 8.720 828,645 +0.09(+1.04%)
Mar 23, 2023 8.570 8.740 8.470 8.630 790,994 +0.08(+0.94%)
Mar 22, 2023 8.320 8.700 8.220 8.550 843,257 +0.24(+2.89%)
Mar 21, 2023 8.570 8.620 8.170 8.310 560,826 -0.36(-4.15%)
Mar 20, 2023 8.770 8.840 8.600 8.670 1,518,134 -0.09(-1.03%)
Mar 17, 2023 8.450 8.880 8.380 8.760 3,294,177 +0.44(+5.29%)
Mar 16, 2023 8.380 8.490 8.080 8.320 1,344,543 -0.14(-1.65%)
Mar 15, 2023 8.700 8.830 8.300 8.460 752,878 -0.19(-2.20%)
Mar 14, 2023 8.580 8.700 8.420 8.650 778,431 +0.04(+0.46%)
Mar 13, 2023 8.510 8.890 8.510 8.610 1,443,984 +0.34(+4.11%)
Mar 10, 2023 8.240 8.460 8.130 8.270 1,671,909 +0.10(+1.22%)
Mar 09, 2023 8.360 8.450 8.160 8.170 903,382 -0.16(-1.92%)
Mar 08, 2023 8.120 8.500 8.050 8.330 1,116,477 +0.21(+2.59%)
Mar 07, 2023 8.510 8.510 7.690 8.120 1,781,587 -0.46(-5.36%)
Mar 06, 2023 8.850 8.890 8.520 8.580 528,413 -0.34(-3.81%)
Mar 03, 2023 8.970 9.030 8.800 8.920 672,718 +0.07(+0.79%)
Mar 02, 2023 8.780 8.910 8.700 8.850 1,520,855 -0.05(-0.56%)
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.