Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	22.95	23.76	22.83	22.90	-	-4.26%	123,416
Feb 4, 2026	24.40	24.47	22.99	23.92	23.92	0.29%	1,252,814
Feb 3, 2026	24.60	24.60	23.18	23.85	23.85	2.80%	1,427,563
Feb 2, 2026	22.56	23.55	22.55	23.20	23.20	1.71%	1,200,980
Jan 30, 2026	24.33	24.44	22.62	22.81	22.81	-13.30%	1,612,770
Jan 29, 2026	27.45	27.51	25.96	26.31	26.31	-2.99%	1,847,906
Jan 28, 2026	26.81	27.55	26.57	27.12	27.12	2.38%	2,500,940
Jan 27, 2026	26.13	26.53	25.49	26.49	26.49	2.08%	1,798,539
Jan 26, 2026	26.12	26.87	25.70	25.95	25.95	3.02%	2,078,501
Jan 23, 2026	25.18	25.63	25.03	25.19	25.19	1.04%	1,163,546
Jan 22, 2026	24.51	25.78	24.38	24.93	24.93	2.34%	977,390
Jan 21, 2026	25.70	25.92	24.29	24.36	24.36	-2.56%	1,534,127
Jan 20, 2026	23.99	25.42	23.89	25.00	25.00	8.18%	2,303,773
Jan 19, 2026	22.75	23.13	22.62	23.11	23.11	3.12%	444,510
Jan 16, 2026	22.23	22.42	21.81	22.41	22.41	0.36%	693,748
Jan 15, 2026	22.07	22.44	21.81	22.33	22.33	0.72%	948,776
Jan 14, 2026	22.67	22.84	21.98	22.17	22.17	-0.67%	826,722
Jan 13, 2026	22.26	22.64	22.03	22.32	22.32	1.09%	1,077,968
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