Skip to main content
Centerra Gold Inc. (TSX: CG)
Canada flag Canada · Delayed Price · Currency is CAD
8.18
+0.02 (0.25%)
Dec 20, 2024, 4:00 PM EST

Centerra Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.148.378.108.188.180.25%2,571,064
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
Sep 27, 202410.4710.4710.0110.039.95-4.39%766,600
Sep 26, 202410.2010.5410.2010.4910.403.86%1,463,021
Sep 25, 202410.0610.2010.0210.1010.020.50%901,300
Sep 24, 20249.7410.189.6710.059.974.04%964,500
Sep 23, 20249.469.869.459.669.580.21%1,841,600
Sep 20, 20249.499.649.379.649.562.77%4,452,800
Sep 19, 20249.429.429.299.389.301.52%1,036,500
Sep 18, 20249.439.669.209.249.16-1.39%964,225
Sep 17, 20249.309.429.239.379.290.21%974,700
Sep 16, 20249.289.399.199.359.27-0.21%892,300
Sep 13, 20249.579.629.299.379.29-1.26%886,800
Sep 12, 20249.159.579.159.499.415.44%681,702
Sep 11, 20248.939.038.809.008.93-0.11%534,300
Sep 10, 20248.769.028.739.018.942.74%717,823
Sep 9, 20248.708.848.708.778.701.04%464,600
Sep 6, 20249.059.078.578.688.61-4.30%661,231
Sep 5, 20249.089.219.059.079.001.57%740,826
Sep 4, 20249.019.078.898.938.86-1.22%542,627
Sep 3, 20249.389.448.899.048.97-5.34%2,088,023
Aug 30, 20249.639.709.529.559.47-1.14%479,428
Aug 29, 20249.629.719.609.669.580.52%1,789,200
Aug 28, 20249.809.859.509.619.53-2.73%403,204
Aug 27, 202410.0010.019.829.889.80-1.10%788,400
Aug 26, 20249.9110.029.729.999.911.01%377,000
Aug 23, 202410.0310.159.889.899.81-0.20%577,027
Aug 22, 202410.0710.099.849.919.83-2.46%600,100
Aug 21, 202410.0310.189.9910.1610.081.30%540,400
Aug 20, 202410.0410.159.9410.039.950.80%1,081,900
Aug 19, 20249.8110.039.799.959.871.22%1,312,911
Aug 16, 20249.539.849.499.839.754.24%760,700
Aug 15, 20249.519.569.309.439.35-1.26%448,409
Aug 14, 20249.559.729.539.559.40-0.21%1,512,339
Aug 13, 20249.199.609.189.579.424.02%1,485,500
Aug 12, 20248.969.338.909.209.063.37%704,900
Aug 9, 20249.079.088.828.908.76-1.00%417,400
Aug 8, 20248.819.058.638.998.853.93%947,229
Aug 7, 20248.858.888.588.658.52-1.26%887,000
Aug 6, 20248.748.958.348.768.62-5.50%2,015,130
Aug 2, 20249.279.869.159.279.132.09%1,186,600
Aug 1, 20249.249.278.919.088.94-1.94%1,683,731
Jul 31, 20249.329.359.219.269.120.43%665,949