Canada markets open in 6 hours 29 minutes

Centerra Gold Inc. (CGAU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.05+0.30 (+4.44%)
At close: 04:00PM EDT
7.05 -0.01 (-0.14%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 22, 20229.929.929.619.749.6893,600
Mar 21, 20229.609.969.569.849.7769,000
Mar 18, 20229.559.729.229.619.55162,800
Mar 17, 20229.9410.189.8910.009.9373,800
Mar 16, 20229.839.869.639.799.7263,500
Mar 15, 20229.499.989.459.799.7280,000
Mar 14, 202210.2510.269.449.599.53202,900
Mar 11, 202210.2910.3310.0310.3110.24155,000
Mar 10, 202210.2110.5710.1910.4310.36159,300
Mar 10, 20220.055 Dividend
Mar 09, 20229.7010.229.4610.1910.07119,700
Mar 08, 202210.1610.169.749.839.71268,500
Mar 07, 202210.0010.179.9410.039.9160,000
Mar 04, 20229.9310.079.909.929.8080,900
Mar 03, 202210.1210.129.699.879.7561,300
Mar 02, 20229.4510.119.4510.079.9584,100
Mar 01, 20229.8710.009.539.639.51112,900
Feb 28, 20229.299.799.239.749.62156,900
Feb 25, 20228.559.338.499.319.20127,600
Feb 24, 20229.509.508.939.068.95105,100
Feb 23, 20229.229.399.149.289.1781,400
Feb 22, 20228.939.348.939.179.06105,300
Feb 18, 20229.119.118.858.968.8590,200
Feb 17, 20229.009.199.009.078.96190,500
Feb 16, 20228.708.998.648.938.82109,700
Feb 15, 20228.488.668.358.618.51115,200
Feb 14, 20228.658.678.438.578.47109,200
Feb 11, 20228.318.638.208.538.4392,400
Feb 10, 20228.348.758.238.258.15192,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...