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

Centerra Gold Inc (NY: CGAU )

5.910 -0.050 (-0.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 5.950 5.950 5.860 5.910 486,478 -0.05(-0.84%)
Nov 25, 2024 6.080 6.080 5.930 5.960 834,535 -0.28(-4.49%)
Nov 22, 2024 6.330 6.330 6.212 6.240 491,100 -0.02(-0.32%)
Nov 21, 2024 6.150 6.275 6.130 6.260 814,350 +0.20(+3.30%)
Nov 20, 2024 5.990 6.065 5.945 6.060 1,167,774 +0.04(+0.66%)
Nov 19, 2024 6.030 6.075 5.965 6.020 789,294 +0.06(+1.01%)
Nov 18, 2024 5.970 6.020 5.920 5.960 1,219,086 +0.18(+3.11%)
Nov 15, 2024 5.800 5.910 5.760 5.780 838,941 -0.07(-1.20%)
Nov 14, 2024 5.830 5.935 5.810 5.850 1,140,917 -0.07(-1.18%)
Nov 13, 2024 6.150 6.220 5.895 5.920 1,618,214 -0.23(-3.74%)
Nov 12, 2024 6.210 6.250 6.010 6.150 1,114,863 -0.06(-0.97%)
Nov 11, 2024 6.240 6.340 6.100 6.210 1,254,691 -0.25(-3.87%)
Nov 08, 2024 6.450 6.490 6.360 6.460 812,103 -0.04(-0.62%)
Nov 07, 2024 6.280 6.545 6.250 6.500 1,073,972 +0.30(+4.84%)
Nov 06, 2024 6.080 6.280 5.945 6.200 1,295,925 -0.16(-2.52%)
Nov 05, 2024 6.350 6.600 6.345 6.360 952,294 -0.01(-0.16%)
Nov 04, 2024 6.560 6.560 6.330 6.370 980,305 -0.15(-2.30%)
Nov 01, 2024 6.770 6.910 6.300 6.520 1,642,666 -0.56(-7.91%)
Oct 31, 2024 7.090 7.275 6.960 7.080 980,534 -0.18(-2.48%)
Oct 30, 2024 7.370 7.370 7.120 7.260 604,841 -0.05(-0.68%)
Oct 29, 2024 7.230 7.345 7.210 7.310 576,347 +0.15(+2.09%)
Oct 28, 2024 7.260 7.300 7.160 7.160 544,488 -0.09(-1.24%)
Oct 25, 2024 7.420 7.510 7.240 7.250 759,930 -0.25(-3.33%)
Oct 24, 2024 7.530 7.530 7.290 7.500 895,187 +0.05(+0.67%)
Oct 23, 2024 7.520 7.520 7.393 7.450 984,459 -0.15(-1.97%)
Oct 22, 2024 7.620 7.670 7.530 7.600 706,153 +0.05(+0.66%)
Oct 21, 2024 7.650 7.650 7.500 7.550 808,481 +0.06(+0.80%)
Oct 18, 2024 7.310 7.525 7.260 7.490 1,942,791 +0.32(+4.46%)
Oct 17, 2024 7.250 7.260 7.140 7.170 1,199,766 +0.01(+0.14%)
Oct 16, 2024 7.280 7.300 7.160 7.160 396,713 +0.01(+0.14%)
Oct 15, 2024 7.110 7.160 7.030 7.150 432,579 +0.03(+0.42%)
Oct 14, 2024 7.080 7.160 7.050 7.120 251,616 +0.01(+0.14%)
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%)
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.