Centerra Gold Inc. (TSX:CG)
Canada flag Canada · Delayed Price · Currency is CAD
9.89
+0.09 (0.92%)
Jul 11, 2025, 9:59 AM EDT

Centerra Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 9.82 9.85 9.68 9.77 9.77 - 481,029
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
May 22, 2025 9.44 9.51 9.36 9.41 9.41 -1.47% 653,900
May 21, 2025 9.40 9.61 9.38 9.55 9.48 2.03% 691,535
May 20, 2025 9.17 9.37 9.13 9.36 9.29 3.31% 593,400
May 16, 2025 8.91 9.09 8.88 9.06 8.99 -0.55% 450,900
May 15, 2025 9.15 9.19 8.95 9.11 9.04 1.00% 466,510
May 14, 2025 8.99 9.10 8.87 9.02 8.95 -1.96% 568,500
May 13, 2025 9.30 9.37 9.15 9.20 9.13 -0.97% 843,000
May 12, 2025 9.74 9.76 9.28 9.29 9.22 -8.47% 880,600
May 9, 2025 10.01 10.18 9.96 10.15 10.08 2.73% 699,233
May 8, 2025 9.88 10.03 9.80 9.88 9.81 -1.98% 831,567
May 7, 2025 10.13 10.16 9.97 10.08 10.01 -2.42% 596,700
May 6, 2025 9.29 10.37 9.24 10.33 10.25 15.68% 1,261,100
May 5, 2025 9.07 9.12 8.86 8.93 8.86 1.25% 331,245
May 2, 2025 8.95 8.95 8.69 8.82 8.76 -0.34% 400,000
May 1, 2025 8.96 8.96 8.72 8.85 8.79 -4.12% 531,129
Apr 30, 2025 9.08 9.25 9.08 9.23 9.16 0.98% 789,621