Centerra Gold Inc. (TSX:CG)
Canada
· Delayed Price · Currency is CAD 9.09
-0.09 (-0.98%)
Mar 28, 2025, 4:00 PM EST
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.23 | 9.35 | 9.07 | 9.09 | 9.09 | -0.98% | 507,031 |
| Mar 27, 2025 | 9.12 | 9.23 | 9.03 | 9.18 | 9.18 | 2.11% | 411,400 |
| Mar 26, 2025 | 9.10 | 9.13 | 8.89 | 8.99 | 8.99 | -0.55% | 607,300 |
| Mar 25, 2025 | 8.85 | 9.26 | 8.81 | 9.04 | 9.04 | 3.31% | 729,900 |
| Mar 24, 2025 | 8.78 | 8.88 | 8.73 | 8.75 | 8.75 | 0.11% | 1,322,143 |
| Mar 21, 2025 | 8.85 | 8.92 | 8.69 | 8.74 | 8.74 | -2.35% | 1,443,600 |
| Mar 20, 2025 | 8.82 | 9.03 | 8.68 | 8.95 | 8.95 | 0.22% | 849,300 |
| Mar 19, 2025 | 8.77 | 9.01 | 8.66 | 8.93 | 8.93 | 1.71% | 678,343 |
| Mar 18, 2025 | 8.70 | 8.93 | 8.59 | 8.78 | 8.78 | 2.93% | 1,335,600 |
| Mar 17, 2025 | 8.37 | 8.53 | 8.34 | 8.53 | 8.53 | 1.91% | 799,800 |
| Mar 14, 2025 | 8.50 | 8.53 | 8.27 | 8.37 | 8.37 | -0.36% | 925,445 |
| Mar 13, 2025 | 8.10 | 8.45 | 8.05 | 8.40 | 8.40 | 3.45% | 1,522,700 |
| Mar 12, 2025 | 8.13 | 8.15 | 8.01 | 8.12 | 8.05 | -0.49% | 951,100 |
| Mar 11, 2025 | 8.04 | 8.28 | 8.04 | 8.16 | 8.09 | 2.90% | 922,538 |
| Mar 10, 2025 | 8.21 | 8.24 | 7.90 | 7.93 | 7.86 | -4.34% | 1,121,300 |
| Mar 7, 2025 | 8.37 | 8.57 | 8.21 | 8.29 | 8.22 | -1.89% | 775,104 |
| Mar 6, 2025 | 8.44 | 8.55 | 8.38 | 8.45 | 8.38 | -0.47% | 664,931 |
| Mar 5, 2025 | 8.27 | 8.61 | 8.18 | 8.49 | 8.42 | 2.78% | 625,405 |
| Mar 4, 2025 | 8.33 | 8.43 | 8.05 | 8.26 | 8.19 | 0.12% | 755,007 |
| Mar 3, 2025 | 8.40 | 8.46 | 8.24 | 8.25 | 8.18 | -0.48% | 574,400 |
| Feb 28, 2025 | 8.09 | 8.31 | 8.02 | 8.29 | 8.22 | 1.10% | 3,001,200 |
| Feb 27, 2025 | 8.44 | 8.49 | 8.20 | 8.20 | 8.13 | -4.76% | 1,164,800 |
| Feb 26, 2025 | 8.30 | 8.64 | 8.25 | 8.61 | 8.54 | 1.29% | 756,200 |
| Feb 25, 2025 | 8.70 | 8.71 | 8.34 | 8.50 | 8.43 | -2.63% | 1,171,812 |
| Feb 24, 2025 | 8.83 | 8.83 | 8.52 | 8.73 | 8.65 | -0.57% | 1,549,900 |
| Feb 21, 2025 | 8.86 | 9.73 | 8.76 | 8.78 | 8.70 | -6.70% | 1,549,921 |
| Feb 20, 2025 | 9.18 | 9.49 | 9.17 | 9.41 | 9.33 | 2.62% | 900,900 |
| Feb 19, 2025 | 9.07 | 9.18 | 9.00 | 9.17 | 9.09 | 0.33% | 449,500 |
| Feb 18, 2025 | 9.16 | 9.22 | 9.06 | 9.14 | 9.06 | 1.11% | 964,344 |
| Feb 14, 2025 | 9.29 | 9.46 | 9.02 | 9.04 | 8.96 | -3.42% | 413,447 |
| Feb 13, 2025 | 9.60 | 9.61 | 9.06 | 9.36 | 9.28 | -1.58% | 723,500 |
| Feb 12, 2025 | 9.44 | 9.61 | 9.38 | 9.51 | 9.43 | 0.32% | 623,734 |
| Feb 11, 2025 | 9.76 | 9.81 | 9.48 | 9.48 | 9.40 | -4.24% | 513,700 |
| Feb 10, 2025 | 9.93 | 9.96 | 9.85 | 9.90 | 9.81 | 2.06% | 739,947 |
| Feb 7, 2025 | 9.71 | 9.78 | 9.58 | 9.70 | 9.62 | 0.94% | 793,210 |
| Feb 6, 2025 | 9.66 | 9.67 | 9.48 | 9.61 | 9.53 | -1.13% | 428,741 |
| Feb 5, 2025 | 9.52 | 9.91 | 9.52 | 9.72 | 9.64 | 2.86% | 1,278,400 |
| Feb 4, 2025 | 9.34 | 9.53 | 9.16 | 9.45 | 9.37 | 1.94% | 738,717 |
| Feb 3, 2025 | 9.17 | 9.39 | 9.10 | 9.27 | 9.19 | 1.98% | 571,916 |
| Jan 31, 2025 | 9.16 | 9.26 | 9.07 | 9.09 | 9.01 | -0.76% | 482,700 |
| Jan 30, 2025 | 8.94 | 9.19 | 8.93 | 9.16 | 9.08 | 4.33% | 406,734 |
| Jan 29, 2025 | 8.70 | 8.81 | 8.65 | 8.78 | 8.70 | 0.80% | 400,214 |
| Jan 28, 2025 | 8.58 | 8.74 | 8.48 | 8.71 | 8.63 | 1.04% | 367,600 |
| Jan 27, 2025 | 8.66 | 8.66 | 8.47 | 8.62 | 8.55 | -1.60% | 975,134 |
| Jan 24, 2025 | 8.77 | 8.84 | 8.70 | 8.76 | 8.68 | 0.92% | 491,828 |
| Jan 23, 2025 | 8.65 | 8.70 | 8.51 | 8.68 | 8.61 | -0.46% | 524,408 |
| Jan 22, 2025 | 8.67 | 8.88 | 8.53 | 8.72 | 8.64 | 1.04% | 736,800 |
| Jan 21, 2025 | 8.47 | 8.76 | 8.47 | 8.63 | 8.56 | 2.01% | 1,062,400 |
| Jan 20, 2025 | 8.42 | 8.46 | 8.36 | 8.46 | 8.39 | 0.36% | 156,116 |
| Jan 17, 2025 | 8.36 | 8.47 | 8.29 | 8.43 | 8.36 | 0.12% | 515,327 |