Canada markets closed

Centerra Gold Inc. (CGAU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.190.00 (0.00%)
At close: 04:00PM EDT
5.12 -0.07 (-1.35%)
After hours: 07:42PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20225.205.295.115.195.19280,900
Aug 11, 20224.925.354.805.195.19685,100
Aug 10, 20226.006.004.824.924.92736,600
Aug 09, 20226.416.416.156.166.16177,300
Aug 08, 20226.226.406.226.326.3258,500
Aug 05, 20226.136.196.066.196.1954,900
Aug 04, 20226.226.406.226.266.26115,600
Aug 03, 20226.386.386.086.216.21102,700
Aug 02, 20226.256.516.256.316.3169,800
Aug 01, 20226.206.316.176.186.1824,500
Jul 29, 20226.296.296.086.246.24160,800
Jul 28, 20226.306.396.206.296.2988,300
Jul 27, 20226.076.195.966.166.16127,400
Jul 26, 20226.056.095.916.006.0035,400
Jul 25, 20225.946.025.796.016.0157,800
Jul 22, 20226.036.215.875.915.91117,600
Jul 21, 20225.896.155.896.076.0771,700
Jul 20, 20226.056.195.955.955.9561,000
Jul 19, 20226.066.125.996.096.0964,700
Jul 18, 20226.096.135.945.975.9785,500
Jul 15, 20225.946.005.845.955.9535,800
Jul 14, 20225.736.025.595.945.9476,100
Jul 13, 20225.946.065.735.965.9683,600
Jul 12, 20225.926.115.885.905.9052,600
Jul 11, 20225.956.205.916.006.0064,600
Jul 08, 20226.236.325.955.985.98126,900
Jul 07, 20226.336.476.246.346.3458,600
Jul 06, 20226.406.515.976.246.24169,500
Jul 05, 20226.866.866.176.256.25171,500
Jul 01, 20226.607.076.607.057.0533,400
Jun 30, 20226.846.896.666.756.7564,400
Jun 29, 20227.207.316.856.936.93102,300
Jun 28, 20227.197.307.167.187.1842,000
Jun 27, 20227.037.257.037.237.2358,300
Jun 24, 20226.887.146.777.137.1337,700
Jun 23, 20227.037.126.686.786.78108,600
Jun 22, 20227.057.216.887.027.0258,700
Jun 21, 20227.107.156.917.017.0143,800
Jun 17, 20227.117.227.047.117.1191,800
Jun 16, 20227.087.307.087.157.1597,200
Jun 15, 20227.217.377.047.247.2468,000
Jun 14, 20227.447.446.987.067.0679,200
Jun 13, 20227.787.847.367.397.3980,600
Jun 10, 20227.718.057.497.977.97147,300
Jun 09, 20227.937.937.707.727.7241,600
Jun 08, 20228.108.107.887.937.9387,700
Jun 07, 20228.008.137.938.088.0875,600
Jun 06, 20228.228.258.008.058.0533,000
Jun 03, 20228.558.558.158.198.1985,800
Jun 02, 20228.168.568.168.298.29127,300
Jun 01, 20227.818.057.817.997.9961,400
May 31, 20228.118.217.727.767.76102,000
May 27, 20228.128.207.938.068.0639,800
May 26, 20228.328.378.088.138.1398,900
May 25, 20228.318.328.128.278.2720,900
May 24, 20228.248.378.078.358.3534,400
May 23, 20228.218.318.098.238.2336,900
May 20, 20228.458.458.038.118.1149,200
May 19, 20228.068.598.068.458.4575,800
May 18, 20227.837.977.787.937.9335,800
May 17, 20228.118.117.927.937.9330,300
May 17, 20220.054 Dividend
May 16, 20228.018.117.948.108.0560,500
May 13, 20227.668.187.668.007.95103,200
May 12, 20227.777.967.547.657.6089,900
May 11, 20228.058.177.907.917.86148,400
May 10, 20228.208.207.877.997.9461,900
May 09, 20228.368.367.998.068.0182,000
May 06, 20228.698.828.488.538.4756,900
May 05, 20229.119.118.658.758.6969,100
May 04, 20228.828.998.498.988.92200,600
May 03, 20228.858.888.648.738.67159,800
May 02, 20229.069.068.778.788.72115,600
Apr 29, 20229.369.429.209.259.1982,100
Apr 28, 20228.949.248.869.219.1588,900
Apr 27, 20228.979.138.918.938.8783,600
Apr 26, 20229.369.368.878.998.93117,800
Apr 25, 20229.179.338.859.289.22103,100
Apr 22, 20229.579.849.469.499.4356,300
Apr 21, 202210.2210.259.649.769.6998,900
Apr 20, 202210.3010.4310.0910.4210.3555,900
Apr 19, 202210.3510.4210.1410.1910.1262,600
Apr 18, 202210.4110.5410.3610.4010.3372,800
Apr 14, 202210.2310.4410.1910.4010.33131,700
Apr 13, 20229.9910.289.9510.2110.14103,200
Apr 12, 202210.0210.139.919.939.8671,600
Apr 11, 20229.9010.079.889.999.9277,900
Apr 08, 20229.8010.019.739.869.79114,400
Apr 07, 20229.649.919.579.869.7964,000
Apr 06, 202210.0110.019.609.639.5749,600
Apr 05, 20229.9810.339.899.939.86151,300
Apr 04, 202210.1410.269.8910.009.93101,400
Apr 01, 20229.8010.089.7710.039.9661,200
Mar 31, 20229.809.979.809.849.7766,100
Mar 30, 20229.819.949.809.859.7845,200
Mar 29, 20229.449.889.329.779.70105,700
Mar 28, 20229.859.859.569.579.51139,100
Mar 25, 20229.799.899.789.859.7872,000
Mar 24, 20229.9010.039.769.859.7889,900
Mar 23, 20229.779.839.719.809.7367,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...