Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centerra Gold Inc (NY: CGAU )

7.210 +0.230 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 6.861 6.861 6.604 6.640 65,018 -0.27(-3.97%)
Oct 28, 2021 7.038 7.100 6.896 6.914 27,064 -0.12(-1.76%)
Oct 27, 2021 7.011 7.109 7.029 7.038 38,988 -0.04(-0.62%)
Oct 26, 2021 7.126 7.082 56,120 -0.06(-0.87%)
Oct 25, 2021 7.180 7.188 7.091 7.144 154,018 +0.06(+0.88%)
Oct 22, 2021 6.994 7.197 6.994 7.082 410,764 +0.09(+1.27%)
Oct 21, 2021 7.082 7.082 6.887 6.994 60,016 +0.02(+0.25%)
Oct 20, 2021 6.799 7.011 6.728 6.976 39,749 +0.24(+3.55%)
Oct 19, 2021 6.817 6.834 6.684 6.737 38,975 +0.08(+1.20%)
Oct 18, 2021 6.834 6.834 6.640 6.657 40,919 -0.16(-2.34%)
Oct 15, 2021 6.834 6.914 6.719 6.817 74,415 -0.08(-1.16%)
Oct 14, 2021 7.029 7.029 6.870 6.896 37,171 +0.01(+0.13%)
Oct 13, 2021 6.684 7.062 6.684 6.887 96,460 +0.22(+3.32%)
Oct 12, 2021 6.657 6.666 6.494 6.666 36,369 +0.04(+0.67%)
Oct 11, 2021 6.578 6.648 6.578 6.622 3,029 +0.04(+0.54%)
Oct 08, 2021 6.675 6.737 6.586 6.586 70,893 +0.04(+0.68%)
Oct 07, 2021 6.702 6.702 6.489 6.542 61,815 -0.21(-3.15%)
Oct 06, 2021 6.524 6.755 6.507 6.755 48,396 +0.19(+2.97%)
Oct 05, 2021 6.374 6.560 6.330 6.560 27,340 +0.12(+1.93%)
Oct 04, 2021 6.223 6.440 6.215 6.436 123,499 +0.21(+3.41%)
Oct 01, 2021 6.046 6.223 6.020 6.223 110,608 +0.19(+3.23%)
Sep 30, 2021 5.914 6.170 5.914 6.029 122,925 +0.14(+2.41%)
Sep 29, 2021 6.020 6.029 5.878 5.887 74,019 -0.23(-3.76%)
Sep 28, 2021 6.135 6.179 6.038 6.117 85,120 -0.07(-1.14%)
Sep 27, 2021 6.170 6.303 6.073 6.188 64,977 +0.07(+1.16%)
Sep 24, 2021 6.126 6.215 6.091 6.117 104,883 -0.01(-0.14%)
Sep 23, 2021 6.392 6.392 6.108 6.126 98,011 -0.31(-4.81%)
Sep 22, 2021 6.560 6.675 6.418 6.436 88,523 -0.12(-1.76%)
Sep 21, 2021 6.498 6.622 6.409 6.551 92,185 +0.11(+1.65%)
Sep 20, 2021 6.259 6.463 6.241 6.445 73,834 +0.10(+1.53%)
Sep 17, 2021 6.392 6.401 6.268 6.347 83,471 -0.04(-0.69%)
Sep 16, 2021 6.569 6.569 6.170 6.392 90,657 -0.17(-2.56%)
Sep 15, 2021 6.409 6.569 6.409 6.560 69,224 +0.06(+0.95%)
Sep 14, 2021 6.427 6.601 6.427 6.498 56,841 +0.00(+0.00%)
Sep 13, 2021 6.153 6.569 6.153 6.498 94,475 +0.35(+5.61%)
Sep 10, 2021 6.294 6.507 6.100 6.153 73,384 -0.09(-1.42%)
Sep 09, 2021 6.321 6.321 6.107 6.241 101,756 -0.04(-0.70%)
Sep 08, 2021 6.427 6.427 6.223 6.285 57,952 -0.14(-2.20%)
Sep 07, 2021 6.560 6.648 6.392 6.427 68,517 -0.17(-2.55%)
Sep 03, 2021 6.551 6.684 6.418 6.595 79,594 +0.10(+1.50%)
Sep 02, 2021 6.569 6.644 6.489 6.498 85,208 -0.10(-1.48%)
Sep 01, 2021 6.684 6.684 6.533 6.595 28,691 -0.01(-0.13%)
Aug 31, 2021 6.710 6.710 6.569 6.604 63,746 -0.04(-0.67%)
Aug 30, 2021 6.958 6.958 6.648 6.648 65,956 -0.26(-3.72%)
Aug 27, 2021 6.586 6.976 6.498 6.905 88,747 +0.36(+5.55%)
Aug 26, 2021 6.640 6.640 6.533 6.542 48,386 -0.11(-1.60%)
Aug 25, 2021 6.533 6.648 6.507 6.648 11,281 +0.04(+0.67%)
Aug 24, 2021 6.595 6.640 6.480 6.604 74,969 +0.07(+1.08%)
Aug 23, 2021 6.174 6.604 6.174 6.533 119,848 +0.46(+7.66%)
Aug 20, 2021 5.937 6.130 5.928 6.069 72,290 +0.14(+2.37%)
Aug 19, 2021 6.069 6.086 5.884 5.928 169,650 -0.21(-3.43%)
Aug 18, 2021 6.279 6.279 6.077 6.139 118,624 -0.20(-3.18%)
Aug 17, 2021 6.437 6.437 6.289 6.340 50,254 -0.15(-2.30%)
Aug 16, 2021 6.533 6.630 6.446 6.489 70,354 -0.02(-0.27%)
Aug 13, 2021 6.454 6.568 6.428 6.507 83,878 +0.05(+0.82%)
Aug 12, 2021 6.761 6.761 6.340 6.454 96,360 -0.23(-3.41%)
Aug 11, 2021 6.481 6.910 6.481 6.682 78,520 +0.32(+5.10%)
Aug 10, 2021 6.367 6.507 6.260 6.358 139,368 -0.10(-1.49%)
Aug 09, 2021 6.419 6.481 6.323 6.454 72,294 -0.13(-2.00%)
Aug 06, 2021 6.577 6.639 6.481 6.586 71,506 -0.13(-1.96%)
Aug 05, 2021 7.016 7.033 6.718 6.718 61,031 -0.39(-5.43%)
Aug 04, 2021 7.086 7.235 7.042 7.103 160,467 +0.11(+1.63%)
Aug 03, 2021 6.972 7.068 6.963 6.989 29,455 +0.08(+1.14%)
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.