Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	20.11	20.25	19.23	19.51	19.51	-0.71%	936,780
Dec 11, 2025	19.00	19.85	18.92	19.65	19.65	3.04%	525,938
Dec 10, 2025	18.63	19.23	18.36	19.07	19.07	3.08%	998,934
Dec 9, 2025	18.16	18.67	18.14	18.50	18.50	1.93%	526,373
Dec 8, 2025	18.20	18.51	18.13	18.15	18.15	-0.66%	499,244
Dec 5, 2025	18.74	18.74	18.21	18.27	18.27	-1.56%	531,584
Dec 4, 2025	18.23	18.65	18.12	18.56	18.56	1.25%	400,472
Dec 3, 2025	18.35	18.64	18.21	18.33	18.33	0.44%	479,664
Dec 2, 2025	18.40	18.51	17.90	18.25	18.25	-1.83%	448,941
Dec 1, 2025	18.78	18.80	18.35	18.59	18.59	0.38%	518,081
Nov 28, 2025	18.30	18.59	18.19	18.52	18.52	1.81%	287,840
Nov 27, 2025	18.00	18.24	17.94	18.19	18.19	0.22%	132,068
Nov 26, 2025	17.61	18.19	17.50	18.15	18.15	4.19%	1,013,320
Nov 25, 2025	17.30	17.55	17.20	17.42	17.42	0.58%	846,008
Nov 24, 2025	16.36	17.34	16.36	17.32	17.32	5.87%	663,281
Nov 21, 2025	16.09	16.59	16.01	16.36	16.36	1.30%	596,255
Nov 20, 2025	16.88	17.07	16.13	16.15	16.15	-4.10%	568,782
Nov 19, 2025	16.90	17.29	16.68	16.84	16.84	0.42%	477,904
Nov 18, 2025	16.61	16.96	16.47	16.77	16.77	1.02%	1,074,975
Nov 17, 2025	16.93	17.01	16.43	16.60	16.60	-1.78%	545,018
Nov 14, 2025	16.27	17.10	16.15	16.90	16.90	-0.76%	615,158
Nov 13, 2025	17.51	17.51	16.85	17.03	17.03	-2.13%	1,385,671
Nov 12, 2025	17.08	17.57	16.82	17.40	17.33	2.65%	1,239,033
Nov 11, 2025	16.91	17.02	16.56	16.95	16.88	0.41%	651,644
Nov 10, 2025	16.57	17.04	16.51	16.88	16.81	5.43%	1,297,639
Nov 7, 2025	16.03	16.27	15.75	16.01	15.95	0.06%	1,349,389
Nov 6, 2025	16.11	16.36	15.93	16.00	15.94	-0.12%	1,011,907
Nov 5, 2025	16.04	16.17	15.71	16.02	15.96	1.84%	1,051,591
Nov 4, 2025	15.90	16.22	15.70	15.73	15.67	-5.01%	840,041
Nov 3, 2025	16.43	16.95	16.21	16.56	16.49	0.79%	1,036,187
Oct 31, 2025	16.50	16.73	16.09	16.43	16.36	-0.67%	1,024,350
Oct 30, 2025	15.83	16.66	15.72	16.54	16.47	5.28%	1,356,703