Centerra Gold Inc. (TSX:CG)
Canada · Delayed Price · Currency is CAD 23.92
-1.33 (-5.27%)
At close: Mar 18, 2026
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 26.12 | 26.87 | 25.70 | 25.95 | 25.88 | 3.02% | 2,078,801 |
| Jan 23, 2026 | 25.18 | 25.63 | 25.03 | 25.19 | 25.12 | 1.04% | 1,163,546 |
| Jan 22, 2026 | 24.51 | 25.78 | 24.38 | 24.93 | 24.86 | 2.34% | 977,390 |
| Jan 21, 2026 | 25.70 | 25.92 | 24.29 | 24.36 | 24.29 | -2.56% | 1,534,127 |
| Jan 20, 2026 | 23.99 | 25.42 | 23.89 | 25.00 | 24.93 | 8.18% | 2,303,773 |
| Jan 19, 2026 | 22.75 | 23.13 | 22.62 | 23.11 | 23.05 | 3.12% | 444,510 |
| Jan 16, 2026 | 22.23 | 22.42 | 21.81 | 22.41 | 22.35 | 0.36% | 693,748 |
| Jan 15, 2026 | 22.07 | 22.44 | 21.81 | 22.33 | 22.27 | 0.72% | 948,776 |
| Jan 14, 2026 | 22.67 | 22.84 | 21.98 | 22.17 | 22.11 | -0.67% | 826,722 |
| Jan 13, 2026 | 22.26 | 22.64 | 22.03 | 22.32 | 22.26 | 1.09% | 1,077,968 |
| Jan 12, 2026 | 22.00 | 22.24 | 21.82 | 22.08 | 22.02 | 3.23% | 860,879 |
| Jan 9, 2026 | 21.53 | 21.78 | 21.19 | 21.39 | 21.33 | -0.23% | 637,102 |
| Jan 8, 2026 | 20.88 | 21.47 | 20.69 | 21.44 | 21.38 | 0.19% | 686,976 |
| Jan 7, 2026 | 20.59 | 21.44 | 20.27 | 21.40 | 21.34 | 0.99% | 957,333 |