Centerra Gold Inc. (TSX:CG)
Canada
· Delayed Price · Currency is CAD 9.18
-0.13 (-1.40%)
Apr 25, 2025, 4:00 PM EDT
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.14 | 9.39 | 9.12 | 9.18 | 9.18 | -1.40% | 544,954 |
| Apr 24, 2025 | 9.45 | 9.45 | 9.21 | 9.31 | 9.31 | 0.32% | 719,500 |
| Apr 23, 2025 | 9.13 | 9.34 | 9.03 | 9.28 | 9.28 | -1.80% | 834,610 |
| Apr 22, 2025 | 9.76 | 9.79 | 9.39 | 9.45 | 9.45 | -2.98% | 530,841 |
| Apr 21, 2025 | 9.89 | 9.91 | 9.60 | 9.74 | 9.74 | 1.99% | 428,808 |
| Apr 17, 2025 | 9.71 | 9.71 | 9.52 | 9.55 | 9.55 | -2.05% | 626,547 |
| Apr 16, 2025 | 9.79 | 9.93 | 9.65 | 9.75 | 9.75 | 2.20% | 593,200 |
| Apr 15, 2025 | 9.50 | 9.55 | 9.35 | 9.54 | 9.54 | 1.81% | 976,200 |
| Apr 14, 2025 | 9.15 | 9.46 | 9.00 | 9.37 | 9.37 | 1.96% | 612,137 |
| Apr 11, 2025 | 9.04 | 9.30 | 9.04 | 9.19 | 9.19 | 5.15% | 572,100 |
| Apr 10, 2025 | 8.52 | 8.88 | 8.51 | 8.74 | 8.74 | 2.58% | 666,326 |
| Apr 9, 2025 | 8.17 | 8.65 | 7.99 | 8.52 | 8.52 | 8.12% | 652,800 |
| Apr 8, 2025 | 8.26 | 8.27 | 7.79 | 7.88 | 7.88 | -1.50% | 573,500 |
| Apr 7, 2025 | 7.82 | 8.37 | 7.72 | 8.00 | 8.00 | 0.25% | 1,016,100 |
| Apr 4, 2025 | 8.55 | 8.65 | 7.93 | 7.98 | 7.98 | -8.90% | 1,100,926 |
| Apr 3, 2025 | 8.46 | 8.95 | 8.44 | 8.76 | 8.76 | -2.56% | 640,009 |
| Apr 2, 2025 | 8.87 | 9.00 | 8.86 | 8.99 | 8.99 | - | 397,200 |
| Apr 1, 2025 | 9.12 | 9.13 | 8.88 | 8.99 | 8.99 | -1.53% | 541,400 |
| Mar 31, 2025 | 9.11 | 9.22 | 8.82 | 9.13 | 9.13 | 0.44% | 776,029 |
| Mar 28, 2025 | 9.23 | 9.35 | 9.07 | 9.09 | 9.09 | -0.98% | 507,031 |
| Mar 27, 2025 | 9.12 | 9.23 | 9.03 | 9.18 | 9.18 | 2.11% | 411,400 |
| Mar 26, 2025 | 9.10 | 9.13 | 8.89 | 8.99 | 8.99 | -0.55% | 607,300 |
| Mar 25, 2025 | 8.85 | 9.26 | 8.81 | 9.04 | 9.04 | 3.31% | 729,900 |
| Mar 24, 2025 | 8.78 | 8.88 | 8.73 | 8.75 | 8.75 | 0.11% | 1,322,143 |
| Mar 21, 2025 | 8.85 | 8.92 | 8.69 | 8.74 | 8.74 | -2.35% | 1,443,600 |
| Mar 20, 2025 | 8.82 | 9.03 | 8.68 | 8.95 | 8.95 | 0.22% | 849,300 |
| Mar 19, 2025 | 8.77 | 9.01 | 8.66 | 8.93 | 8.93 | 1.71% | 678,343 |
| Mar 18, 2025 | 8.70 | 8.93 | 8.59 | 8.78 | 8.78 | 2.93% | 1,335,600 |
| Mar 17, 2025 | 8.37 | 8.53 | 8.34 | 8.53 | 8.53 | 1.91% | 799,800 |
| Mar 14, 2025 | 8.50 | 8.53 | 8.27 | 8.37 | 8.37 | -0.36% | 925,445 |
| Mar 13, 2025 | 8.10 | 8.45 | 8.05 | 8.40 | 8.40 | 3.45% | 1,522,700 |
| Mar 12, 2025 | 8.13 | 8.15 | 8.01 | 8.12 | 8.05 | -0.49% | 951,100 |
| Mar 11, 2025 | 8.04 | 8.28 | 8.04 | 8.16 | 8.09 | 2.90% | 922,538 |
| Mar 10, 2025 | 8.21 | 8.24 | 7.90 | 7.93 | 7.86 | -4.34% | 1,121,300 |
| Mar 7, 2025 | 8.37 | 8.57 | 8.21 | 8.29 | 8.22 | -1.89% | 775,104 |
| Mar 6, 2025 | 8.44 | 8.55 | 8.38 | 8.45 | 8.38 | -0.47% | 664,931 |
| Mar 5, 2025 | 8.27 | 8.61 | 8.18 | 8.49 | 8.42 | 2.78% | 625,405 |
| Mar 4, 2025 | 8.33 | 8.43 | 8.05 | 8.26 | 8.19 | 0.12% | 755,007 |
| Mar 3, 2025 | 8.40 | 8.46 | 8.24 | 8.25 | 8.18 | -0.48% | 574,400 |
| Feb 28, 2025 | 8.09 | 8.31 | 8.02 | 8.29 | 8.22 | 1.10% | 3,001,200 |
| Feb 27, 2025 | 8.44 | 8.49 | 8.20 | 8.20 | 8.13 | -4.76% | 1,164,800 |
| Feb 26, 2025 | 8.30 | 8.64 | 8.25 | 8.61 | 8.54 | 1.29% | 756,200 |
| Feb 25, 2025 | 8.70 | 8.71 | 8.34 | 8.50 | 8.43 | -2.63% | 1,171,812 |
| Feb 24, 2025 | 8.83 | 8.83 | 8.52 | 8.73 | 8.65 | -0.57% | 1,549,900 |
| Feb 21, 2025 | 8.86 | 9.73 | 8.76 | 8.78 | 8.70 | -6.70% | 1,549,921 |
| Feb 20, 2025 | 9.18 | 9.49 | 9.17 | 9.41 | 9.33 | 2.62% | 900,900 |
| Feb 19, 2025 | 9.07 | 9.18 | 9.00 | 9.17 | 9.09 | 0.33% | 449,500 |
| Feb 18, 2025 | 9.16 | 9.22 | 9.06 | 9.14 | 9.06 | 1.11% | 964,344 |
| Feb 14, 2025 | 9.29 | 9.46 | 9.02 | 9.04 | 8.96 | -3.42% | 413,447 |
| Feb 13, 2025 | 9.60 | 9.61 | 9.06 | 9.36 | 9.28 | -1.58% | 723,500 |