Skip to main content
logo
Centerra Gold Inc. (TSX:CG)
Canada flag Canada · Delayed Price · Currency is CAD
18.54
+0.35 (1.92%)
Nov 28, 2025, 2:39 PM EST

Centerra Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 202518.0018.2417.9418.1918.190.22%132,068
Nov 26, 202517.6118.1917.5018.1518.154.19%1,013,320
Nov 25, 202517.3017.5517.2017.4217.420.58%846,008
Nov 24, 202516.3617.3416.3617.3217.325.87%663,281
Nov 21, 202516.0916.5916.0116.3616.361.30%596,255
Nov 20, 202516.8817.0716.1316.1516.15-4.10%568,782
Nov 19, 202516.9017.2916.6816.8416.840.42%477,904
Nov 18, 202516.6116.9616.4716.7716.771.02%1,074,975
Nov 17, 202516.9317.0116.4316.6016.60-1.78%545,018
Nov 14, 202516.2717.1016.1516.9016.90-0.76%615,158
Nov 13, 202517.5117.5116.8517.0317.03-2.13%1,385,671
Nov 12, 202517.0817.5716.8217.4017.332.65%1,239,033
Nov 11, 202516.9117.0216.5616.9516.880.41%651,644
Nov 10, 202516.5717.0416.5116.8816.815.43%1,297,639
Nov 7, 202516.0316.2715.7516.0115.950.06%1,349,389
Nov 6, 202516.1116.3615.9316.0015.94-0.12%1,011,907
Nov 5, 202516.0416.1715.7116.0215.961.84%1,051,591
Nov 4, 202515.9016.2215.7015.7315.67-5.01%840,041
Nov 3, 202516.4316.9516.2116.5616.490.79%1,036,187
Oct 31, 202516.5016.7316.0916.4316.36-0.67%1,024,350
Oct 30, 202515.8316.6615.7216.5416.475.28%1,356,703
Oct 29, 202517.0717.1015.6015.7115.652.61%1,158,566
Oct 28, 202514.8015.4114.8015.3115.251.06%677,919
Oct 27, 202515.0615.3814.6515.1515.09-2.88%1,437,155
Oct 24, 202515.6015.9315.5415.6015.54-1.02%792,340
Oct 23, 202515.7815.7915.4515.7615.702.14%1,029,068
Oct 22, 202514.8315.5414.7415.4315.371.58%1,256,474
Oct 21, 202515.8716.0015.1515.1915.13-10.65%1,642,382
Oct 20, 202517.1117.1116.6917.0016.932.47%1,522,908
Oct 17, 202517.4317.5116.2816.5916.52-6.90%1,238,976
Oct 16, 202517.7017.9717.5117.8217.751.65%991,690
Oct 15, 202516.7817.6216.7617.5317.465.54%1,037,333
Oct 14, 202516.2116.9416.1816.6116.544.73%1,425,531
Oct 10, 202515.4415.8815.3315.8615.801.08%1,103,578
Oct 9, 202516.3816.4215.4915.6915.63-4.27%1,201,838
Oct 8, 202516.3216.4416.1016.3916.322.89%1,282,494
Oct 7, 202516.2316.3715.8215.9315.87-1.61%1,562,655
Oct 6, 202516.0316.5115.9516.1916.122.15%1,264,294
Oct 3, 202515.8315.9215.6015.8515.790.32%1,075,369
Oct 2, 202515.8215.9115.3315.8015.740.77%2,020,379
Oct 1, 202515.0916.1315.0715.6815.625.16%1,895,465
Sep 30, 202514.3714.9514.3214.9114.852.90%1,299,209
Sep 29, 202514.5514.6814.4314.4914.431.61%1,382,995
Sep 26, 202513.8714.4013.8414.2614.203.18%950,052
Sep 25, 202513.6013.8313.5913.8213.761.47%953,560
Sep 24, 202513.6913.8613.5713.6213.570.22%1,199,123
Sep 23, 202513.4813.8113.4213.5913.541.72%1,395,739
Sep 22, 202513.4413.5313.1313.3613.311.75%3,577,640
Sep 19, 202512.7313.1812.7313.1313.083.06%9,754,879
Sep 18, 202512.6612.8312.5512.7412.690.79%1,129,828