Skip to main content
Centerra Gold Inc. (TSX:CG)
Canada flag Canada · Delayed Price · Currency is CAD
8.78
-0.63 (-6.70%)
Feb 21, 2025, 4:00 PM EST

Centerra Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.869.738.768.788.78-6.70%1,549,921
Feb 20, 20259.189.499.179.419.412.62%900,900
Feb 19, 20259.079.189.009.179.170.33%449,500
Feb 18, 20259.169.229.069.149.141.11%964,344
Feb 14, 20259.299.469.029.049.04-3.42%413,447
Feb 13, 20259.609.619.069.369.36-1.58%723,500
Feb 12, 20259.449.619.389.519.510.32%623,834
Feb 11, 20259.769.819.489.489.48-4.24%513,700
Feb 10, 20259.939.969.859.909.902.06%739,947
Feb 7, 20259.719.789.589.709.700.94%793,210
Feb 6, 20259.669.679.489.619.61-1.13%428,741
Feb 5, 20259.529.919.529.729.722.86%1,278,400
Feb 4, 20259.349.539.169.459.451.94%738,717
Feb 3, 20259.179.399.109.279.271.98%571,916
Jan 31, 20259.169.269.079.099.09-0.76%482,700
Jan 30, 20258.949.198.939.169.164.33%406,734
Jan 29, 20258.708.818.658.788.780.80%400,214
Jan 28, 20258.588.748.488.718.711.04%367,600
Jan 27, 20258.668.668.478.628.62-1.60%975,134
Jan 24, 20258.778.848.708.768.760.92%491,828
Jan 23, 20258.658.708.518.688.68-0.46%524,408
Jan 22, 20258.678.888.538.728.721.04%736,800
Jan 21, 20258.478.768.478.638.632.01%1,062,400
Jan 20, 20258.428.468.368.468.460.36%156,116
Jan 17, 20258.368.478.298.438.430.12%515,327
Jan 16, 20258.368.498.358.428.421.08%894,100
Jan 15, 20258.708.738.148.338.33-3.25%812,112
Jan 14, 20258.318.708.318.618.613.99%544,000
Jan 13, 20258.258.348.128.288.28-1.43%456,743
Jan 10, 20258.548.548.358.408.40-0.83%468,100
Jan 9, 20258.388.538.388.478.470.71%155,913
Jan 8, 20258.338.438.268.418.410.96%374,425
Jan 7, 20258.368.538.278.338.331.59%467,400
Jan 6, 20258.388.438.188.208.20-2.26%399,200
Jan 3, 20258.478.488.338.398.39-1.18%509,200
Jan 2, 20258.308.578.308.498.493.79%297,800
Dec 31, 20247.988.207.988.188.182.51%264,200
Dec 30, 20248.068.127.927.987.98-2.09%308,300
Dec 27, 20248.018.177.958.158.150.74%373,502
Dec 24, 20248.168.168.068.098.09-0.98%109,409
Dec 23, 20248.148.238.108.178.17-0.12%319,700
Dec 20, 20248.148.378.108.188.180.25%2,571,100
Dec 19, 20248.118.208.048.168.160.49%563,800
Dec 18, 20248.368.478.118.128.12-3.68%570,009
Dec 17, 20248.428.508.318.438.43-0.94%558,244
Dec 16, 20248.338.628.248.518.512.65%811,700
Dec 13, 20248.348.368.168.298.29-1.07%993,941
Dec 12, 20248.438.518.378.388.38-2.56%522,013
Dec 11, 20248.558.688.498.608.601.18%644,900
Dec 10, 20248.668.678.478.508.50-0.58%407,723
Dec 9, 20248.478.698.478.558.553.51%765,100
Dec 6, 20248.448.448.248.268.26-1.78%561,200
Dec 5, 20248.568.658.388.418.41-1.41%630,318
Dec 4, 20248.698.788.498.538.53-1.84%914,300
Dec 3, 20248.398.738.388.698.694.20%901,000
Dec 2, 20248.398.458.278.348.34-1.30%342,100
Nov 29, 20248.488.578.418.458.450.72%347,000
Nov 28, 20248.388.428.348.398.39-0.12%84,126
Nov 27, 20248.318.468.288.408.401.20%503,016
Nov 26, 20248.358.408.278.308.30-0.24%415,215
Nov 25, 20248.468.478.308.328.32-4.59%761,541
Nov 22, 20248.798.858.698.728.72-0.23%386,800
Nov 21, 20248.568.758.558.748.743.07%571,100
Nov 20, 20248.398.498.338.488.480.59%582,121
Nov 19, 20248.438.488.348.438.430.96%755,726
Nov 18, 20248.408.468.308.358.352.45%1,136,500
Nov 15, 20248.218.338.128.158.15-0.97%525,335
Nov 14, 20248.168.318.168.238.23-0.48%455,332
Nov 13, 20248.588.658.248.278.27-3.61%1,220,000
Nov 12, 20248.578.688.388.588.51-0.58%1,394,200
Nov 11, 20248.668.848.498.638.56-3.90%1,368,041
Nov 8, 20248.899.028.868.988.91-0.11%1,182,100
Nov 7, 20248.719.078.678.998.923.93%1,519,701
Nov 6, 20248.448.748.308.658.58-1.70%792,908
Nov 5, 20248.939.158.788.808.73-0.56%1,287,600
Nov 4, 20249.039.058.808.858.78-2.75%1,225,845
Nov 1, 20249.529.538.809.109.03-7.52%2,174,600
Oct 31, 20249.9010.129.699.849.76-2.28%639,200
Oct 30, 202410.3010.309.9110.079.99-1.08%447,000
Oct 29, 202410.0810.2110.0210.1810.102.11%511,000
Oct 28, 202410.0610.139.949.979.89-1.09%447,800
Oct 25, 202410.2710.3610.0610.0810.00-2.98%331,010
Oct 24, 202410.3810.4210.1010.3910.310.87%699,811
Oct 23, 202410.4010.4110.2410.3010.22-2.00%440,400
Oct 22, 202410.4910.5910.4110.5110.420.67%426,947
Oct 21, 202410.5110.5610.3810.4410.351.26%482,806
Oct 18, 202410.0110.3910.0110.3110.234.04%759,424
Oct 17, 20249.9410.009.849.919.830.51%586,600
Oct 16, 20249.9810.059.859.869.78-0.20%398,147
Oct 15, 20249.809.889.719.889.800.92%531,200
Oct 11, 20249.789.889.739.799.710.51%534,300
Oct 10, 20249.459.799.439.749.663.73%635,500
Oct 9, 20249.369.409.159.399.31-0.11%492,113
Oct 8, 20249.409.429.309.409.32-0.63%390,300
Oct 7, 20249.629.799.369.469.38-2.27%558,006
Oct 4, 20249.809.919.669.689.60-1.33%403,300
Oct 3, 20249.749.879.639.819.730.41%760,012
Oct 2, 20249.779.839.639.779.69-0.20%422,100
Oct 1, 20249.819.889.659.799.710.82%544,300
Sep 30, 20249.929.929.569.719.63-3.19%894,700