Centerra Gold Inc. (TSX:CG)
Canada · Delayed Price · Currency is CAD 9.54
+0.11 (1.17%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.58 | 9.81 | 9.47 | 9.54 | 9.54 | 1.17% | 648,487 |
| Jul 31, 2025 | 9.50 | 9.58 | 9.40 | 9.43 | 9.43 | -0.32% | 472,800 |
| Jul 30, 2025 | 9.70 | 9.70 | 9.41 | 9.46 | 9.46 | -3.27% | 394,600 |
| Jul 29, 2025 | 9.81 | 9.89 | 9.73 | 9.78 | 9.78 | -0.91% | 860,537 |
| Jul 28, 2025 | 10.07 | 10.08 | 9.84 | 9.87 | 9.87 | -1.99% | 672,046 |
| Jul 25, 2025 | 10.03 | 10.15 | 9.96 | 10.07 | 10.07 | -0.69% | 485,023 |
| Jul 24, 2025 | 10.18 | 10.31 | 10.00 | 10.14 | 10.14 | -1.07% | 370,804 |
| Jul 23, 2025 | 10.42 | 10.43 | 10.16 | 10.25 | 10.25 | -1.82% | 522,000 |
| Jul 22, 2025 | 10.41 | 10.47 | 10.22 | 10.44 | 10.44 | 1.46% | 1,074,800 |
| Jul 21, 2025 | 9.78 | 10.33 | 9.78 | 10.29 | 10.29 | 7.19% | 1,302,500 |
| Jul 18, 2025 | 9.85 | 9.87 | 9.58 | 9.60 | 9.60 | -1.74% | 486,725 |
| Jul 17, 2025 | 9.76 | 9.83 | 9.63 | 9.77 | 9.77 | -1.11% | 597,040 |
| Jul 16, 2025 | 9.96 | 10.00 | 9.73 | 9.88 | 9.88 | -0.30% | 714,940 |
| Jul 15, 2025 | 9.87 | 9.94 | 9.68 | 9.91 | 9.91 | 0.10% | 611,300 |
| Jul 14, 2025 | 10.02 | 10.13 | 9.86 | 9.90 | 9.90 | -0.80% | 627,229 |
| Jul 11, 2025 | 9.93 | 10.04 | 9.87 | 9.98 | 9.98 | 1.84% | 655,911 |
| Jul 10, 2025 | 9.82 | 9.85 | 9.68 | 9.80 | 9.80 | 0.31% | 798,800 |
| Jul 9, 2025 | 9.69 | 9.84 | 9.59 | 9.77 | 9.77 | 0.83% | 739,700 |
| Jul 8, 2025 | 9.85 | 10.07 | 9.56 | 9.69 | 9.69 | -3.49% | 1,346,400 |
| Jul 7, 2025 | 10.11 | 10.12 | 9.74 | 10.04 | 10.04 | -2.43% | 1,264,038 |
| Jul 4, 2025 | 10.33 | 10.36 | 10.26 | 10.29 | 10.29 | 0.39% | 189,239 |
| Jul 3, 2025 | 10.00 | 10.26 | 10.00 | 10.25 | 10.25 | 1.69% | 622,500 |
| Jul 2, 2025 | 10.03 | 10.12 | 9.82 | 10.08 | 10.08 | 2.75% | 740,510 |
| Jun 30, 2025 | 9.67 | 9.83 | 9.62 | 9.81 | 9.81 | 1.55% | 355,435 |
| Jun 27, 2025 | 9.69 | 9.81 | 9.61 | 9.66 | 9.66 | -3.11% | 1,097,426 |
| Jun 26, 2025 | 9.75 | 9.99 | 9.71 | 9.97 | 9.97 | 2.26% | 810,215 |
| Jun 25, 2025 | 9.72 | 9.78 | 9.65 | 9.75 | 9.75 | 0.83% | 621,800 |
| Jun 24, 2025 | 9.72 | 9.75 | 9.48 | 9.67 | 9.67 | -2.72% | 982,900 |
| Jun 23, 2025 | 9.82 | 10.22 | 9.80 | 9.94 | 9.94 | 1.84% | 851,007 |
| Jun 20, 2025 | 9.65 | 9.92 | 9.57 | 9.76 | 9.76 | 1.24% | 2,231,300 |
| Jun 19, 2025 | 9.68 | 9.68 | 9.61 | 9.64 | 9.64 | -0.72% | 196,834 |
| Jun 18, 2025 | 9.66 | 9.91 | 9.62 | 9.71 | 9.71 | 0.10% | 1,469,842 |
| Jun 17, 2025 | 9.69 | 9.74 | 9.62 | 9.70 | 9.70 | 0.10% | 552,046 |
| Jun 16, 2025 | 9.70 | 9.79 | 9.60 | 9.69 | 9.69 | -1.82% | 668,000 |
| Jun 13, 2025 | 9.98 | 9.99 | 9.81 | 9.87 | 9.87 | 0.51% | 1,263,300 |
| Jun 12, 2025 | 9.77 | 9.85 | 9.66 | 9.82 | 9.82 | 1.97% | 995,917 |
| Jun 11, 2025 | 9.69 | 9.71 | 9.57 | 9.63 | 9.63 | -0.10% | 708,022 |
| Jun 10, 2025 | 9.96 | 9.99 | 9.63 | 9.64 | 9.64 | -2.92% | 1,117,300 |
| Jun 9, 2025 | 9.78 | 9.99 | 9.75 | 9.93 | 9.93 | 2.16% | 1,393,100 |
| Jun 6, 2025 | 10.21 | 10.32 | 9.61 | 9.72 | 9.72 | -5.81% | 1,692,028 |
| Jun 5, 2025 | 10.42 | 10.50 | 10.20 | 10.32 | 10.32 | -0.39% | 1,085,829 |
| Jun 4, 2025 | 10.40 | 10.55 | 10.28 | 10.36 | 10.36 | -0.19% | 514,804 |
| Jun 3, 2025 | 10.09 | 10.40 | 10.08 | 10.38 | 10.38 | 0.87% | 725,500 |
| Jun 2, 2025 | 9.92 | 10.36 | 9.92 | 10.29 | 10.29 | 5.11% | 677,640 |
| May 30, 2025 | 9.73 | 9.84 | 9.67 | 9.79 | 9.79 | -0.71% | 832,500 |
| May 29, 2025 | 9.89 | 9.94 | 9.80 | 9.86 | 9.86 | -0.50% | 565,912 |
| May 28, 2025 | 9.86 | 9.91 | 9.77 | 9.91 | 9.91 | 1.95% | 581,621 |
| May 27, 2025 | 9.48 | 9.90 | 9.46 | 9.72 | 9.72 | 1.36% | 1,277,327 |
| May 26, 2025 | 9.50 | 9.68 | 9.48 | 9.59 | 9.59 | 0.31% | 227,738 |
| May 23, 2025 | 9.59 | 9.65 | 9.42 | 9.56 | 9.56 | 1.59% | 447,420 |