Centerra Gold Inc. (TSX:CG)
Canada · Delayed Price · Currency is CAD 15.93
-0.26 (-1.61%)
Oct 7, 2025, 4:00 PM EDT
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 16.23 | 16.37 | 15.82 | 16.00 | 16.00 | -1.17% | 911,505 |
| Oct 6, 2025 | 16.03 | 16.51 | 15.95 | 16.19 | 16.19 | 2.15% | 1,264,294 |
| Oct 3, 2025 | 15.83 | 15.92 | 15.60 | 15.85 | 15.85 | 0.32% | 1,075,400 |
| Oct 2, 2025 | 15.82 | 15.91 | 15.33 | 15.80 | 15.80 | 0.77% | 2,020,400 |
| Oct 1, 2025 | 15.09 | 16.13 | 15.07 | 15.68 | 15.68 | 5.16% | 1,895,500 |
| Sep 30, 2025 | 14.37 | 14.95 | 14.32 | 14.91 | 14.91 | 2.90% | 1,299,209 |
| Sep 29, 2025 | 14.55 | 14.68 | 14.43 | 14.49 | 14.49 | 1.61% | 1,383,000 |
| Sep 26, 2025 | 13.87 | 14.40 | 13.84 | 14.26 | 14.26 | 3.18% | 950,100 |
| Sep 25, 2025 | 13.60 | 13.83 | 13.59 | 13.82 | 13.82 | 1.47% | 953,600 |
| Sep 24, 2025 | 13.69 | 13.86 | 13.57 | 13.62 | 13.62 | 0.22% | 1,199,123 |
| Sep 23, 2025 | 13.48 | 13.81 | 13.42 | 13.59 | 13.59 | 1.72% | 1,395,739 |
| Sep 22, 2025 | 13.44 | 13.53 | 13.13 | 13.36 | 13.36 | 1.75% | 3,577,640 |
| Sep 19, 2025 | 12.73 | 13.18 | 12.73 | 13.13 | 13.13 | 3.06% | 9,754,900 |
| Sep 18, 2025 | 12.66 | 12.83 | 12.55 | 12.74 | 12.74 | 0.79% | 1,129,828 |
| Sep 17, 2025 | 12.37 | 12.89 | 12.36 | 12.64 | 12.64 | 1.44% | 1,424,541 |
| Sep 16, 2025 | 12.75 | 12.76 | 12.39 | 12.46 | 12.46 | -2.12% | 1,945,300 |
| Sep 15, 2025 | 12.79 | 12.83 | 12.55 | 12.73 | 12.73 | -0.39% | 2,298,300 |
| Sep 12, 2025 | 12.92 | 13.07 | 12.75 | 12.78 | 12.78 | 0.63% | 2,095,129 |
| Sep 11, 2025 | 12.42 | 12.73 | 12.27 | 12.70 | 12.70 | 2.34% | 2,114,500 |
| Sep 10, 2025 | 12.11 | 12.43 | 11.90 | 12.41 | 12.41 | 1.39% | 2,128,500 |
| Sep 9, 2025 | 12.33 | 12.44 | 12.18 | 12.24 | 12.24 | -0.33% | 1,886,200 |
| Sep 8, 2025 | 12.15 | 12.31 | 12.04 | 12.28 | 12.28 | 2.59% | 1,330,512 |
| Sep 5, 2025 | 11.67 | 11.98 | 11.52 | 11.97 | 11.97 | 4.09% | 1,661,141 |
| Sep 4, 2025 | 11.61 | 11.61 | 11.40 | 11.50 | 11.50 | -1.20% | 1,198,505 |
| Sep 3, 2025 | 11.83 | 11.83 | 11.52 | 11.64 | 11.64 | -0.17% | 943,403 |
| Sep 2, 2025 | 11.53 | 11.69 | 11.34 | 11.66 | 11.66 | 4.01% | 1,375,806 |
| Aug 29, 2025 | 10.82 | 11.27 | 10.80 | 11.21 | 11.21 | 4.28% | 653,600 |
| Aug 28, 2025 | 10.81 | 10.86 | 10.64 | 10.75 | 10.75 | -0.19% | 673,900 |
| Aug 27, 2025 | 10.79 | 10.83 | 10.64 | 10.77 | 10.77 | -1.01% | 488,700 |
| Aug 26, 2025 | 10.73 | 10.89 | 10.69 | 10.88 | 10.88 | 2.35% | 638,118 |
| Aug 25, 2025 | 10.75 | 10.81 | 10.59 | 10.63 | 10.63 | -0.75% | 702,738 |
| Aug 22, 2025 | 10.26 | 10.79 | 10.16 | 10.71 | 10.71 | 4.18% | 1,473,200 |
| Aug 21, 2025 | 10.02 | 10.31 | 9.99 | 10.28 | 10.28 | 2.19% | 995,846 |
| Aug 20, 2025 | 9.91 | 10.14 | 9.87 | 10.06 | 9.99 | 2.34% | 1,160,607 |
| Aug 19, 2025 | 10.14 | 10.14 | 9.81 | 9.83 | 9.76 | -2.29% | 755,713 |
| Aug 18, 2025 | 10.05 | 10.11 | 9.88 | 10.06 | 9.99 | 0.40% | 671,200 |
| Aug 15, 2025 | 9.74 | 10.06 | 9.66 | 10.02 | 9.95 | 3.30% | 1,211,000 |
| Aug 14, 2025 | 9.70 | 9.83 | 9.64 | 9.70 | 9.63 | 0.52% | 747,118 |
| Aug 13, 2025 | 9.89 | 9.89 | 9.63 | 9.65 | 9.58 | -1.73% | 1,591,915 |
| Aug 12, 2025 | 9.82 | 9.83 | 9.59 | 9.82 | 9.75 | 1.13% | 1,463,431 |
| Aug 11, 2025 | 9.49 | 9.74 | 9.25 | 9.71 | 9.64 | 0.31% | 1,185,700 |
| Aug 8, 2025 | 10.03 | 10.10 | 9.68 | 9.68 | 9.61 | -6.65% | 1,473,200 |
| Aug 7, 2025 | 10.10 | 10.43 | 9.72 | 10.37 | 10.30 | 0.88% | 1,530,900 |
| Aug 6, 2025 | 10.07 | 10.29 | 10.03 | 10.28 | 10.21 | 2.49% | 737,221 |
| Aug 5, 2025 | 9.81 | 10.06 | 9.78 | 10.03 | 9.96 | 5.14% | 1,430,300 |
| Aug 1, 2025 | 9.58 | 9.81 | 9.47 | 9.54 | 9.47 | 1.17% | 648,500 |
| Jul 31, 2025 | 9.50 | 9.58 | 9.40 | 9.43 | 9.36 | -0.32% | 472,800 |
| Jul 30, 2025 | 9.70 | 9.70 | 9.41 | 9.46 | 9.39 | -3.27% | 394,600 |
| Jul 29, 2025 | 9.81 | 9.89 | 9.73 | 9.78 | 9.71 | -0.91% | 860,537 |
| Jul 28, 2025 | 10.07 | 10.08 | 9.84 | 9.87 | 9.80 | -1.99% | 672,046 |