Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.95	15.95	14.52	14.52	14.52	-10.68%	1,872
Jan 29, 2026	16.88	17.02	16.25	16.25	16.25	-2.49%	1,038
Jan 28, 2026	16.57	16.67	16.57	16.67	16.67	2.08%	500
Jan 27, 2026	15.89	16.33	15.89	16.33	16.33	2.58%	120
Jan 26, 2026	15.95	16.30	15.92	15.92	15.92	1.11%	1,700
Jan 23, 2026	15.35	15.76	15.35	15.74	15.74	-	679
Jan 22, 2026	15.14	15.74	15.14	15.74	15.74	-2.18%	425
Jan 21, 2026	15.65	16.09	15.65	16.09	16.09	2.98%	1,478
Jan 20, 2026	14.35	15.63	14.35	15.63	15.63	9.92%	2,829
Jan 19, 2026	13.92	14.22	13.92	14.22	14.22	2.86%	1,100
Jan 16, 2026	13.82	13.82	13.82	13.82	13.82	-0.54%	-
Jan 15, 2026	13.61	13.90	13.61	13.90	13.90	1.13%	251
Jan 14, 2026	13.81	14.20	13.74	13.74	13.74	1.44%	415
Jan 13, 2026	13.55	13.55	13.55	13.55	13.55	-0.04%	-
Jan 12, 2026	13.30	13.55	13.30	13.55	13.55	1.69%	1,320
Jan 9, 2026	13.20	13.33	13.20	13.33	13.33	1.87%	50
Jan 8, 2026	13.07	13.11	13.07	13.08	13.08	0.69%	603
Jan 7, 2026	12.98	13.00	12.90	12.99	12.99	-0.84%	872
Jan 6, 2026	12.54	13.10	12.54	13.10	13.10	3.23%	1,070
Jan 5, 2026	12.28	12.69	12.28	12.69	12.69	3.47%	588
Jan 2, 2026	12.27	12.47	12.27	12.27	12.27	0.78%	1,947
Dec 30, 2025	12.17	12.17	12.17	12.17	12.17	-2.80%	-
Dec 29, 2025	12.82	12.82	12.52	12.52	12.52	-0.24%	1,105
Dec 23, 2025	12.71	12.87	12.50	12.55	12.55	-3.46%	5,658
Dec 22, 2025	12.55	13.10	12.55	13.00	13.00	9.84%	1,245
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