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

Centerra Gold Inc (NY: CGAU )

6.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2023 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 28, 2023 5.790 6.030 5.685 6.030 412,484 +0.31(+5.42%)
Nov 27, 2023 5.620 5.780 5.570 5.720 200,475 +0.19(+3.44%)
Nov 24, 2023 5.600 5.630 5.510 5.530 212,178 -0.06(-1.07%)
Nov 22, 2023 5.680 5.729 5.535 5.590 203,150 -0.01(-0.18%)
Nov 21, 2023 5.430 5.620 5.420 5.600 697,635 +0.28(+5.26%)
Nov 20, 2023 5.300 5.360 5.260 5.320 274,680 -0.04(-0.75%)
Nov 17, 2023 5.470 5.480 5.330 5.360 256,114 -0.07(-1.29%)
Nov 16, 2023 5.490 5.600 5.419 5.430 432,801 +0.00(+0.00%)
Nov 15, 2023 5.500 5.540 5.400 5.430 148,343 -0.09(-1.63%)
Nov 14, 2023 5.550 5.590 5.460 5.520 290,442 +0.18(+3.37%)
Nov 13, 2023 5.419 5.547 5.340 5.340 128,817 -0.13(-2.35%)
Nov 10, 2023 5.547 5.597 5.399 5.468 173,619 -0.14(-2.46%)
Nov 09, 2023 5.636 5.685 5.557 5.607 167,094 -0.04(-0.70%)
Nov 08, 2023 5.804 5.853 5.587 5.646 251,082 -0.17(-2.89%)
Nov 07, 2023 5.843 5.843 5.626 5.814 313,165 -0.07(-1.17%)
Nov 06, 2023 5.972 6.041 5.804 5.883 342,852 -0.06(-1.00%)
Nov 03, 2023 5.725 6.051 5.685 5.942 372,553 +0.33(+5.80%)
Nov 02, 2023 5.518 5.700 5.518 5.616 485,551 +0.11(+1.97%)
Nov 01, 2023 5.370 5.636 5.271 5.508 1,277,529 +0.49(+9.84%)
Oct 31, 2023 5.034 5.202 5.004 5.014 926,771 -0.10(-1.93%)
Oct 30, 2023 5.202 5.231 5.054 5.113 203,977 -0.08(-1.52%)
Oct 27, 2023 5.133 5.192 4.965 5.192 367,196 +0.10(+1.94%)
Oct 26, 2023 5.133 5.133 4.945 5.093 436,206 -0.04(-0.77%)
Oct 25, 2023 5.083 5.162 5.014 5.133 716,686 +0.05(+0.97%)
Oct 24, 2023 5.024 5.093 4.975 5.083 413,069 +0.00(+0.00%)
Oct 23, 2023 4.935 5.103 4.749 5.083 510,708 +0.16(+3.21%)
Oct 20, 2023 5.024 5.054 4.856 4.925 309,717 -0.04(-0.80%)
Oct 19, 2023 4.945 4.965 4.817 4.965 195,058 +0.08(+1.62%)
Oct 18, 2023 4.916 5.004 4.866 4.886 231,820 +0.02(+0.41%)
Oct 17, 2023 4.748 4.925 4.738 4.866 100,938 +0.08(+1.65%)
Oct 16, 2023 4.738 4.846 4.689 4.787 144,832 +0.01(+0.21%)
Oct 13, 2023 4.659 4.777 4.590 4.777 256,198 +0.31(+6.84%)
Oct 12, 2023 4.659 4.659 4.452 4.471 156,744 -0.18(-3.82%)
Oct 11, 2023 4.768 4.768 4.590 4.649 164,075 -0.01(-0.21%)
Oct 10, 2023 4.758 4.758 4.610 4.659 110,706 -0.10(-2.07%)
Oct 09, 2023 4.610 4.837 4.590 4.758 156,968 +0.20(+4.33%)
Oct 06, 2023 4.580 4.600 4.502 4.560 217,693 -0.02(-0.43%)
Oct 05, 2023 4.570 4.600 4.471 4.580 42,819 +0.03(+0.65%)
Oct 04, 2023 4.619 4.639 4.492 4.550 50,408 -0.07(-1.50%)
Oct 03, 2023 4.639 4.639 4.481 4.619 122,007 +0.00(+0.00%)
Oct 02, 2023 4.797 4.797 4.570 4.619 220,518 -0.22(-4.49%)
Sep 29, 2023 4.995 5.004 4.748 4.837 163,147 -0.05(-1.01%)
Sep 28, 2023 4.886 4.916 4.807 4.886 83,661 +0.01(+0.20%)
Sep 27, 2023 4.906 4.955 4.832 4.876 180,330 -0.06(-1.20%)
Sep 26, 2023 5.083 5.083 4.916 4.935 143,908 -0.19(-3.66%)
Sep 25, 2023 5.172 5.143 5.118 5.123 64,209 -0.10(-1.89%)
Sep 22, 2023 5.301 5.310 5.212 5.222 220,359 -0.05(-0.94%)
Sep 21, 2023 5.241 5.320 5.162 5.271 142,554 -0.07(-1.29%)
Sep 20, 2023 5.310 5.449 5.291 5.340 159,984 +0.03(+0.56%)
Sep 19, 2023 5.528 5.636 5.281 5.310 218,453 -0.23(-4.10%)
Sep 18, 2023 5.814 5.814 5.429 5.537 148,996 -0.24(-4.10%)
Sep 15, 2023 5.715 5.774 5.661 5.774 85,883 +0.14(+2.45%)
Sep 14, 2023 5.597 5.676 5.577 5.636 130,161 +0.08(+1.42%)
Sep 13, 2023 5.666 5.676 5.508 5.557 70,868 -0.12(-2.09%)
Sep 12, 2023 5.557 5.769 5.557 5.676 94,996 +0.07(+1.23%)
Sep 11, 2023 5.616 5.700 5.587 5.607 131,291 +0.04(+0.71%)
Sep 08, 2023 5.567 5.666 5.488 5.567 87,828 +0.06(+1.08%)
Sep 07, 2023 5.567 5.567 5.399 5.508 119,873 -0.07(-1.24%)
Sep 06, 2023 5.587 5.715 5.557 5.577 110,657 -0.04(-0.70%)
Sep 05, 2023 5.755 5.764 5.528 5.616 54,381 -0.20(-3.40%)
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.