Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	16.43	16.95	16.21	16.56	16.56	0.79%	1,036,087
Oct 31, 2025	16.50	16.73	16.09	16.43	16.43	-0.67%	1,024,400
Oct 30, 2025	15.83	16.66	15.72	16.54	16.54	5.28%	1,356,740
Oct 29, 2025	17.07	17.10	15.60	15.71	15.71	2.61%	1,158,600
Oct 28, 2025	14.80	15.41	14.80	15.31	15.31	1.06%	677,919
Oct 27, 2025	15.06	15.38	14.65	15.15	15.15	-2.88%	1,437,200
Oct 24, 2025	15.60	15.93	15.54	15.60	15.60	-1.02%	792,340
Oct 23, 2025	15.78	15.79	15.45	15.76	15.76	2.14%	1,029,100
Oct 22, 2025	14.83	15.54	14.74	15.43	15.43	1.58%	1,256,500
Oct 21, 2025	15.87	16.00	15.15	15.19	15.19	-10.65%	1,642,400
Oct 20, 2025	17.11	17.11	16.69	17.00	17.00	2.47%	1,522,908
Oct 17, 2025	17.43	17.51	16.28	16.59	16.59	-6.90%	1,239,000
Oct 16, 2025	17.70	17.97	17.51	17.82	17.82	1.65%	991,700
Oct 15, 2025	16.78	17.62	16.76	17.53	17.53	5.54%	1,037,333
Oct 14, 2025	16.21	16.93	16.18	16.61	16.61	4.73%	1,425,531
Oct 10, 2025	15.44	15.88	15.33	15.86	15.86	1.08%	1,103,600
Oct 9, 2025	16.38	16.42	15.49	15.69	15.69	-4.27%	1,201,838
Oct 8, 2025	16.32	16.44	16.10	16.39	16.39	2.89%	1,282,500
Oct 7, 2025	16.23	16.37	15.82	15.93	15.93	-1.61%	1,562,700
Oct 6, 2025	16.03	16.51	15.95	16.19	16.19	2.15%	1,264,300
Oct 3, 2025	15.83	15.92	15.60	15.85	15.85	0.32%	1,075,400
Oct 2, 2025	15.82	15.91	15.33	15.80	15.80	0.77%	2,020,400
Oct 1, 2025	15.09	16.13	15.07	15.68	15.68	5.16%	1,895,500
Sep 30, 2025	14.37	14.95	14.32	14.91	14.91	2.90%	1,299,209
Sep 29, 2025	14.55	14.68	14.43	14.49	14.49	1.61%	1,383,000
Sep 26, 2025	13.87	14.40	13.84	14.26	14.26	3.18%	950,100
Sep 25, 2025	13.60	13.83	13.59	13.82	13.82	1.47%	953,600
Sep 24, 2025	13.69	13.86	13.57	13.62	13.62	0.22%	1,199,123
Sep 23, 2025	13.48	13.81	13.42	13.59	13.59	1.72%	1,395,739
Sep 22, 2025	13.44	13.53	13.13	13.36	13.36	1.75%	3,577,640
Sep 19, 2025	12.73	13.18	12.73	13.13	13.13	3.06%	9,754,900
Sep 18, 2025	12.66	12.83	12.55	12.74	12.74	0.79%	1,129,828
Sep 17, 2025	12.37	12.89	12.36	12.64	12.64	1.44%	1,424,541
Sep 16, 2025	12.75	12.76	12.39	12.46	12.46	-2.12%	1,945,300
Sep 15, 2025	12.79	12.83	12.55	12.73	12.73	-0.39%	2,298,300
Sep 12, 2025	12.92	13.07	12.75	12.78	12.78	0.63%	2,095,129
Sep 11, 2025	12.42	12.73	12.27	12.70	12.70	2.34%	2,114,500
Sep 10, 2025	12.11	12.43	11.90	12.41	12.41	1.39%	2,128,500
Sep 9, 2025	12.33	12.44	12.18	12.24	12.24	-0.33%	1,886,200
Sep 8, 2025	12.15	12.31	12.04	12.28	12.28	2.59%	1,330,512
Sep 5, 2025	11.67	11.98	11.52	11.97	11.97	4.09%	1,661,141
Sep 4, 2025	11.61	11.61	11.40	11.50	11.50	-1.20%	1,198,505
Sep 3, 2025	11.83	11.83	11.52	11.64	11.64	-0.17%	943,403
Sep 2, 2025	11.53	11.69	11.34	11.66	11.66	4.01%	1,375,806
Aug 29, 2025	10.82	11.27	10.80	11.21	11.21	4.28%	653,600
Aug 28, 2025	10.81	10.86	10.64	10.75	10.75	-0.19%	673,900
Aug 27, 2025	10.79	10.83	10.64	10.77	10.77	-1.01%	488,700
Aug 26, 2025	10.73	10.89	10.69	10.88	10.88	2.35%	638,118
Aug 25, 2025	10.75	10.81	10.59	10.63	10.63	-0.75%	702,738
Aug 22, 2025	10.26	10.79	10.16	10.71	10.71	4.18%	1,473,200