Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	26.00	27.51	25.69	27.44	-	4.57%	751,408
Feb 25, 2026	26.61	26.66	26.08	26.24	26.24	-0.72%	536,892
Feb 24, 2026	25.18	26.46	24.97	26.43	26.43	2.64%	1,071,564
Feb 23, 2026	26.29	26.90	24.79	25.75	25.75	-1.15%	1,304,585
Feb 20, 2026	26.10	26.26	24.80	26.05	26.05	0.15%	1,478,286
Feb 19, 2026	25.47	26.22	25.26	26.01	26.01	1.44%	788,886
Feb 18, 2026	25.33	25.99	25.17	25.64	25.64	2.11%	853,700
Feb 17, 2026	24.55	25.27	24.04	25.11	25.11	-2.18%	1,663,730
Feb 13, 2026	24.77	25.74	24.35	25.67	25.67	5.94%	662,358
Feb 12, 2026	26.67	26.72	24.22	24.23	24.23	-9.89%	1,132,294
Feb 11, 2026	26.22	27.00	26.03	26.89	26.89	4.67%	976,601
Feb 10, 2026	25.08	25.75	24.91	25.69	25.69	1.94%	659,408
Feb 9, 2026	23.94	25.20	23.94	25.20	25.20	6.37%	688,192
Feb 6, 2026	23.36	23.86	23.19	23.69	23.69	5.10%	846,291
Feb 5, 2026	22.95	23.76	22.49	22.54	22.54	-5.77%	756,737
Feb 4, 2026	24.40	24.47	22.99	23.92	23.92	0.29%	1,252,814
Feb 3, 2026	24.60	24.60	23.18	23.85	23.85	2.80%	1,427,563
Feb 2, 2026	22.56	23.55	22.55	23.20	23.20	1.71%	1,200,980
Jan 30, 2026	24.33	24.44	22.62	22.81	22.81	-13.30%	1,612,770
Jan 29, 2026	27.45	27.51	25.96	26.31	26.31	-2.99%	1,847,906
Jan 28, 2026	26.81	27.55	26.57	27.12	27.12	2.38%	2,500,940
Jan 27, 2026	26.13	26.53	25.49	26.49	26.49	2.08%	1,798,539
Jan 26, 2026	26.12	26.87	25.70	25.95	25.95	3.02%	2,078,501
Jan 23, 2026	25.18	25.63	25.03	25.19	25.19	1.04%	1,163,546
Jan 22, 2026	24.51	25.78	24.38	24.93	24.93	2.34%	977,390
Jan 21, 2026	25.70	25.92	24.29	24.36	24.36	-2.56%	1,534,127
Jan 20, 2026	23.99	25.42	23.89	25.00	25.00	8.18%	2,303,773
Jan 19, 2026	22.75	23.13	22.62	23.11	23.11	3.12%	444,510
Jan 16, 2026	22.23	22.42	21.81	22.41	22.41	0.36%	693,748
Jan 15, 2026	22.07	22.44	21.81	22.33	22.33	0.72%	948,776
Jan 14, 2026	22.67	22.84	21.98	22.17	22.17	-0.67%	826,722
Jan 13, 2026	22.26	22.64	22.03	22.32	22.32	1.09%	1,077,968
Jan 12, 2026	22.00	22.24	21.82	22.08	22.08	3.23%	860,879
Jan 9, 2026	21.53	21.78	21.19	21.39	21.39	-0.23%	636,902
Jan 8, 2026	20.88	21.47	20.69	21.44	21.44	0.19%	686,976
Jan 7, 2026	20.59	21.44	20.27	21.40	21.40	0.99%	957,333
Jan 6, 2026	20.53	21.33	20.50	21.19	21.19	4.28%	849,771
Jan 5, 2026	20.00	20.58	19.92	20.32	20.32	4.63%	1,069,944
Jan 2, 2026	19.99	20.07	18.88	19.42	19.42	-1.72%	519,824
Dec 31, 2025	19.67	20.10	19.67	19.76	19.76	-0.50%	670,080
Dec 30, 2025	20.10	20.20	19.82	19.86	19.86	1.02%	725,371
Dec 29, 2025	20.00	20.02	19.51	19.66	19.66	-3.44%	921,032
Dec 24, 2025	20.52	20.54	20.16	20.36	20.36	-1.21%	174,428
Dec 23, 2025	20.77	20.89	20.21	20.61	20.61	-	1,272,951
Dec 22, 2025	20.75	21.27	20.58	20.61	20.61	2.84%	1,011,929
Dec 19, 2025	19.25	20.04	19.25	20.04	20.04	4.16%	2,086,980
Dec 18, 2025	19.06	19.52	18.93	19.24	19.24	0.89%	774,347
Dec 17, 2025	19.51	19.54	18.79	19.07	19.07	-0.83%	818,340
Dec 16, 2025	19.51	19.87	19.17	19.23	19.23	-1.59%	1,381,758
Dec 15, 2025	19.81	19.95	19.25	19.54	19.54	0.15%	1,285,092