Centerra Gold Inc. (TSX:CG)
Canada · Delayed Price · Currency is CAD 26.70
+0.83 (3.21%)
Apr 8, 2026, 9:59 AM EST
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 26.98 | 27.20 | 26.96 | 27.20 | - | 5.14% | 979,107 |
| Apr 7, 2026 | 25.55 | 25.96 | 24.84 | 25.87 | 25.87 | 1.65% | 980,635 |
| Apr 6, 2026 | 25.37 | 25.73 | 25.17 | 25.45 | 25.45 | -0.04% | 309,986 |
| Apr 2, 2026 | 24.19 | 25.89 | 24.01 | 25.46 | 25.46 | -0.43% | 576,015 |
| Apr 1, 2026 | 25.38 | 26.27 | 25.00 | 25.57 | 25.57 | 3.35% | 557,857 |
| Mar 31, 2026 | 23.70 | 24.74 | 23.69 | 24.74 | 24.74 | 6.45% | 921,994 |
| Mar 30, 2026 | 23.88 | 23.88 | 22.96 | 23.24 | 23.24 | 0.04% | 611,902 |
| Mar 27, 2026 | 22.45 | 23.63 | 22.31 | 23.23 | 23.23 | 3.06% | 628,496 |
| Mar 26, 2026 | 22.59 | 23.53 | 22.44 | 22.54 | 22.54 | -3.72% | 840,668 |
| Mar 25, 2026 | 23.52 | 24.05 | 23.16 | 23.41 | 23.41 | 3.95% | 893,828 |
| Mar 24, 2026 | 21.97 | 22.73 | 21.82 | 22.52 | 22.52 | 0.18% | 920,886 |
| Mar 23, 2026 | 21.77 | 23.06 | 21.77 | 22.48 | 22.48 | 3.59% | 913,397 |
| Mar 20, 2026 | 22.63 | 22.71 | 21.32 | 21.70 | 21.70 | -4.19% | 2,876,476 |
| Mar 19, 2026 | 21.94 | 22.76 | 21.23 | 22.65 | 22.65 | -5.31% | 1,113,082 |
| Mar 18, 2026 | 24.42 | 24.42 | 23.48 | 23.92 | 23.92 | -5.27% | 1,000,956 |
| Mar 17, 2026 | 25.31 | 26.13 | 25.00 | 25.25 | 25.25 | 1.04% | 1,175,868 |
| Mar 16, 2026 | 24.40 | 26.37 | 24.40 | 24.99 | 24.99 | 3.31% | 1,308,692 |
| Mar 13, 2026 | 24.86 | 25.25 | 24.03 | 24.19 | 24.19 | -4.16% | 605,704 |
| Mar 12, 2026 | 25.36 | 25.59 | 25.02 | 25.24 | 25.24 | -1.41% | 482,763 |
| Mar 11, 2026 | 25.83 | 25.85 | 24.94 | 25.60 | 25.53 | -2.74% | 556,770 |
| Mar 10, 2026 | 25.98 | 26.48 | 25.73 | 26.32 | 26.25 | 2.45% | 857,781 |
| Mar 9, 2026 | 24.63 | 25.74 | 23.97 | 25.69 | 25.62 | 0.86% | 884,372 |
| Mar 6, 2026 | 24.50 | 25.60 | 24.21 | 25.47 | 25.40 | 1.19% | 1,224,788 |
| Mar 5, 2026 | 26.02 | 26.04 | 24.56 | 25.17 | 25.10 | -4.77% | 1,714,974 |
| Mar 4, 2026 | 27.28 | 27.37 | 26.25 | 26.43 | 26.36 | -0.79% | 923,036 |
| Mar 3, 2026 | 26.57 | 27.00 | 25.62 | 26.64 | 26.57 | -5.60% | 1,264,426 |
| Mar 2, 2026 | 28.97 | 28.97 | 27.18 | 28.22 | 28.14 | -1.57% | 956,187 |
| Feb 27, 2026 | 27.46 | 28.78 | 27.46 | 28.67 | 28.59 | 4.48% | 1,973,483 |
| Feb 26, 2026 | 26.00 | 27.51 | 25.69 | 27.44 | 27.36 | 4.57% | 910,061 |
| Feb 25, 2026 | 26.61 | 26.66 | 26.08 | 26.24 | 26.17 | -0.72% | 536,892 |
| Feb 24, 2026 | 25.18 | 26.46 | 24.97 | 26.43 | 26.36 | 2.64% | 1,071,564 |
| Feb 23, 2026 | 26.29 | 26.90 | 24.79 | 25.75 | 25.68 | -1.15% | 1,304,585 |
| Feb 20, 2026 | 26.10 | 26.26 | 24.80 | 26.05 | 25.98 | 0.15% | 1,478,286 |
| Feb 19, 2026 | 25.47 | 26.22 | 25.26 | 26.01 | 25.94 | 1.44% | 788,886 |
| Feb 18, 2026 | 25.33 | 25.99 | 25.17 | 25.64 | 25.57 | 2.11% | 853,700 |
| Feb 17, 2026 | 24.55 | 25.27 | 24.04 | 25.11 | 25.04 | -2.18% | 1,664,230 |
| Feb 13, 2026 | 24.77 | 25.74 | 24.35 | 25.67 | 25.60 | 5.94% | 662,358 |
| Feb 12, 2026 | 26.67 | 26.72 | 24.22 | 24.23 | 24.16 | -9.89% | 1,333,294 |
| Feb 11, 2026 | 26.22 | 27.00 | 26.03 | 26.89 | 26.82 | 4.67% | 976,601 |
| Feb 10, 2026 | 25.08 | 25.75 | 24.91 | 25.69 | 25.62 | 1.94% | 659,408 |
| Feb 9, 2026 | 23.94 | 25.20 | 23.94 | 25.20 | 25.13 | 6.37% | 888,892 |
| Feb 6, 2026 | 23.36 | 23.86 | 23.19 | 23.69 | 23.63 | 5.10% | 846,291 |
| Feb 5, 2026 | 22.95 | 23.76 | 22.49 | 22.54 | 22.48 | -5.77% | 756,737 |
| Feb 4, 2026 | 24.40 | 24.47 | 22.99 | 23.92 | 23.85 | 0.29% | 1,252,814 |
| Feb 3, 2026 | 24.60 | 24.60 | 23.18 | 23.85 | 23.78 | 2.80% | 1,533,563 |
| Feb 2, 2026 | 22.56 | 23.55 | 22.55 | 23.20 | 23.14 | 1.71% | 1,201,280 |
| Jan 30, 2026 | 24.33 | 24.44 | 22.62 | 22.81 | 22.75 | -13.30% | 1,618,470 |
| Jan 29, 2026 | 27.45 | 27.51 | 25.96 | 26.31 | 26.24 | -2.99% | 1,847,906 |
| Jan 28, 2026 | 26.81 | 27.55 | 26.57 | 27.12 | 27.05 | 2.38% | 2,502,240 |
| Jan 27, 2026 | 26.13 | 26.53 | 25.49 | 26.49 | 26.42 | 2.08% | 1,798,539 |