Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	11.84	11.84	11.84	11.84	11.84	-1.13%	-
Dec 18, 2025	11.88	12.03	11.88	11.97	11.97	1.96%	450
Dec 17, 2025	11.86	11.86	11.74	11.74	11.74	-2.89%	316
Dec 16, 2025	12.09	12.09	12.09	12.09	12.09	-1.06%	150
Dec 15, 2025	12.09	12.22	12.09	12.22	12.22	-1.69%	545
Dec 12, 2025	12.08	12.44	12.08	12.43	12.43	6.33%	1,128
Dec 11, 2025	11.69	11.69	11.69	11.69	11.69	0.65%	-
Dec 10, 2025	11.40	11.62	11.40	11.62	11.62	2.47%	1,512
Dec 9, 2025	11.19	11.34	11.19	11.34	11.34	-0.48%	100
Dec 8, 2025	11.28	11.39	11.28	11.39	11.39	-1.43%	650
Dec 5, 2025	11.36	11.56	11.36	11.56	11.56	3.45%	90
Dec 4, 2025	11.18	11.18	11.17	11.17	11.17	-0.18%	500
Dec 3, 2025	11.20	11.20	11.19	11.19	11.19	1.36%	200
Dec 2, 2025	11.35	11.47	11.04	11.04	11.04	-3.29%	250
Dec 1, 2025	11.42	11.42	11.42	11.42	11.42	1.65%	-
Nov 28, 2025	11.22	11.25	11.21	11.23	11.23	0.72%	2,722
Nov 27, 2025	11.09	11.15	11.09	11.15	11.15	4.79%	600
Nov 26, 2025	10.64	10.64	10.64	10.64	10.64	-0.56%	-
Nov 25, 2025	10.70	10.70	10.70	10.70	10.70	1.90%	-
Nov 24, 2025	10.15	10.50	10.04	10.50	10.50	8.67%	1,469
Nov 21, 2025	9.69	9.69	9.66	9.66	9.66	-3.38%	1,970
Nov 20, 2025	10.40	10.40	10.00	10.00	10.00	-4.85%	388
Nov 19, 2025	10.29	10.51	10.29	10.51	10.51	3.09%	208
Nov 18, 2025	10.20	10.20	10.20	10.20	10.20	-2.39%	48
Nov 17, 2025	10.45	10.45	10.45	10.45	10.45	0.82%	60
Nov 14, 2025	10.36	10.36	10.36	10.36	10.36	-1.33%	-
Nov 13, 2025	10.66	10.83	10.50	10.50	10.50	1.01%	600
Nov 12, 2025	10.40	10.40	10.40	10.40	10.35	0.34%	-
Nov 11, 2025	10.36	10.36	10.36	10.36	10.32	0.05%	-
Nov 10, 2025	9.99	10.36	9.99	10.36	10.31	5.77%	745
Nov 7, 2025	9.79	9.79	9.79	9.79	9.75	-2.25%	-
Nov 6, 2025	9.82	10.02	9.82	10.02	9.97	2.57%	120
Nov 5, 2025	9.65	9.84	9.65	9.76	9.72	-3.85%	2,823
Nov 4, 2025	10.16	10.16	10.16	10.16	10.11	1.30%	-
Nov 3, 2025	10.11	10.20	10.03	10.03	9.98	0.25%	4,516
Oct 31, 2025	10.09	10.09	10.00	10.00	9.96	2.15%	1,000
Oct 30, 2025	9.73	9.80	9.73	9.79	9.75	0.12%	1,542
Oct 29, 2025	9.49	9.78	9.49	9.78	9.74	5.30%	350
Oct 28, 2025	9.15	9.29	9.15	9.29	9.25	-0.49%	5,000
Oct 27, 2025	9.54	9.55	9.33	9.33	9.29	-1.54%	10,200
Oct 24, 2025	9.63	9.63	9.39	9.48	9.44	0.36%	6,115
Oct 23, 2025	9.44	9.44	9.44	9.44	9.40	1.27%	-
Oct 22, 2025	9.28	9.33	9.07	9.33	9.29	-5.19%	760
Oct 21, 2025	10.25	10.25	9.84	9.84	9.80	-3.28%	265
Oct 20, 2025	10.08	10.17	10.08	10.17	10.13	-6.65%	1,000
Oct 17, 2025	10.89	10.90	10.89	10.90	10.85	-0.37%	100
Oct 16, 2025	10.64	10.94	10.64	10.94	10.89	6.53%	50
Oct 15, 2025	10.26	10.27	10.26	10.27	10.22	1.23%	78
Oct 14, 2025	10.14	10.14	10.14	10.14	10.10	-0.83%	-
Oct 13, 2025	9.81	10.28	9.81	10.23	10.18	4.96%	545