Centerra Gold Inc. (LON:0UP5)
London · Delayed Price · Currency is GBP · Price in CAD 9.90
+0.22 (2.27%)
At close: Aug 15, 2025
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.33 | 10.33 | 10.29 | 10.31 | 10.31 | 0.59% | 4,900 |
| Aug 21, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 4.38% | 4,552 |
| Aug 19, 2025 | 10.01 | 10.01 | 9.82 | 9.82 | 9.75 | -0.81% | 30,140 |
| Aug 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | 2.27% | 9,112 |
| Aug 13, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.61 | -1.43% | 4,518 |
| Aug 8, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | -1.41% | 11,963 |
| Aug 5, 2025 | 9.83 | 9.97 | 9.79 | 9.96 | 9.89 | 1.79% | 23,724 |
| Jul 29, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.72 | -3.60% | 1,509 |
| Jul 21, 2025 | 10.22 | 10.22 | 10.15 | 10.15 | 10.08 | 4.00% | 30,404 |
| Jul 18, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.69 | -1.51% | 770 |
| Jul 15, 2025 | 9.90 | 9.91 | 9.90 | 9.91 | 9.84 | -0.45% | 9,678 |
| Jul 11, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.89 | 0.45% | 2,909 |
| Jun 26, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.84 | 1.73% | 13,162 |
| Jun 25, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.67 | -0.70% | 2,207 |
| Jun 20, 2025 | 9.73 | 9.82 | 9.73 | 9.81 | 9.74 | 1.71% | 6,350 |
| Jun 19, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | -0.41% | 3,986 |
| Jun 17, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.62 | 0.26% | 892 |
| Jun 16, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.59 | -2.87% | 787 |
| Jun 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | -3.35% | 2,819 |
| Jun 6, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.22 | 0.98% | 15,164 |
| Jun 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.12 | 7.32% | 611 |
| May 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.36 | 4.23% | 1,774 |
| May 15, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.98 | -5.89% | 1,167 |
| May 12, 2025 | 9.73 | 9.73 | 9.68 | 9.68 | 9.54 | -1.58% | 4,283 |
| May 8, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.69 | -1.94% | 930 |
| May 6, 2025 | 9.48 | 10.04 | 9.44 | 10.03 | 9.89 | 13.21% | 8,076 |
| May 5, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.73 | 0.68% | 906 |
| May 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.67 | -4.86% | 4,044 |
| Apr 24, 2025 | 9.28 | 9.28 | 9.25 | 9.25 | 9.12 | 0.76% | 3,923 |
| Apr 23, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.05 | -4.77% | 3,966 |
| Apr 22, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.50 | 1.31% | 2,293 |
| Apr 15, 2025 | 9.39 | 9.52 | 9.39 | 9.52 | 9.38 | 1.66% | 7,775 |
| Apr 14, 2025 | 9.34 | 9.36 | 9.33 | 9.36 | 9.23 | 2.07% | 5,365 |
| Apr 11, 2025 | 9.10 | 9.17 | 9.10 | 9.17 | 9.04 | 13.21% | 8,373 |
| Apr 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.98 | 0.75% | 2,398 |
| Apr 7, 2025 | 7.81 | 8.04 | 7.81 | 8.04 | 7.93 | -2.96% | 5,311 |
| Apr 4, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.17 | -6.60% | 2,740 |
| Apr 2, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.74 | -0.67% | 6,400 |
| Mar 26, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.80 | 0.68% | 1,359 |
| Mar 20, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.74 | 6.04% | 1,262 |
| Mar 14, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.25 | 3.72% | 13,684 |
| Mar 12, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 7.88 | 1.64% | 28,509 |
| Mar 10, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.75 | -5.14% | 27,497 |