Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	30.67	31.19	30.25	30.89	30.89	0.32%	394,540
Oct 5, 2026	30.64	31.21	30.05	30.79	30.79	0.49%	460,945
Oct 2, 2026	31.01	31.16	30.38	30.64	30.64	0.10%	307,142
Oct 1, 2026	30.80	31.16	30.40	30.61	30.61	-1.35%	353,692
Sep 30, 2026	31.49	31.61	30.99	31.03	31.03	-0.70%	478,392
Sep 29, 2026	31.14	31.62	30.75	31.25	31.25	1.30%	476,342
Sep 28, 2026	30.31	31.07	29.79	30.85	30.85	-3.26%	687,210
Sep 25, 2026	32.15	32.23	31.74	31.89	31.89	-0.99%	387,776
Sep 24, 2026	31.52	32.29	31.20	32.21	32.21	1.07%	453,925
Sep 23, 2026	32.28	32.32	31.60	31.87	31.87	-3.69%	313,785
Sep 22, 2026	32.44	33.35	32.24	33.09	33.09	2.70%	361,458
Sep 21, 2026	32.51	33.50	31.73	32.22	32.22	-0.06%	520,498
Sep 18, 2026	32.01	32.24	31.54	32.24	32.24	1.29%	2,320,116
Sep 17, 2026	31.65	32.02	31.21	31.83	31.83	3.92%	407,928
Sep 16, 2026	31.28	31.45	30.05	30.63	30.63	-0.39%	995,383
Sep 15, 2026	30.50	30.76	30.00	30.75	30.75	1.52%	612,523
Sep 14, 2026	30.25	30.70	29.96	30.29	30.29	-3.47%	489,690
Sep 11, 2026	31.83	32.24	31.13	31.38	31.38	0.38%	460,197
Sep 10, 2026	31.24	31.64	31.10	31.26	31.26	-2.86%	339,039
Sep 9, 2026	32.06	32.69	31.69	32.18	32.18	2.13%	449,129
Sep 8, 2026	31.63	32.12	31.47	31.51	31.51	-0.69%	742,502
Sep 4, 2026	31.10	31.96	31.10	31.73	31.73	-0.16%	450,748
Sep 3, 2026	31.94	31.94	31.00	31.78	31.78	3.22%	426,442
Sep 2, 2026	30.91	31.56	30.62	30.79	30.79	1.68%	817,703
Sep 1, 2026	30.77	31.43	30.23	30.28	30.28	-4.66%	924,276
Aug 31, 2026	32.42	32.49	31.34	31.76	31.76	-2.55%	531,963
Aug 28, 2026	33.69	33.94	32.18	32.59	32.59	-3.15%	691,587
Aug 27, 2026	32.86	33.69	32.67	33.65	33.65	2.34%	714,029
Aug 26, 2026	32.75	33.33	32.70	32.88	32.88	-1.70%	608,059
Aug 25, 2026	32.02	33.59	31.90	33.45	33.45	2.83%	790,350
Aug 24, 2026	33.23	33.48	31.96	32.53	32.53	-0.49%	1,022,568
Aug 21, 2026	33.06	33.14	32.29	32.69	32.69	0.77%	768,446
Aug 20, 2026	30.90	32.48	30.89	32.44	32.44	3.87%	579,990
Aug 19, 2026	30.95	31.93	30.78	31.23	31.23	5.83%	968,699
Aug 18, 2026	29.87	30.02	29.32	29.58	29.51	-2.70%	409,981
Aug 17, 2026	30.07	30.57	29.88	30.40	30.33	1.74%	709,189
Aug 14, 2026	29.89	30.14	29.65	29.88	29.81	1.01%	604,261
Aug 13, 2026	29.76	30.11	29.12	29.58	29.51	-2.28%	730,159
Aug 12, 2026	30.75	31.08	30.23	30.27	30.20	0.13%	883,180
Aug 11, 2026	29.91	30.28	29.69	30.23	30.16	1.55%	736,393
Aug 10, 2026	29.49	29.99	28.92	29.77	29.70	0.47%	1,038,529
Aug 7, 2026	29.12	29.96	29.07	29.63	29.56	6.58%	667,961
Aug 6, 2026	27.04	27.86	26.85	27.80	27.73	1.57%	769,115
Aug 5, 2026	26.66	27.52	26.52	27.37	27.31	7.17%	891,528
Aug 4, 2026	25.29	25.86	25.15	25.54	25.48	5.98%	475,302
Jul 31, 2026	25.19	25.26	24.08	24.10	24.04	-6.12%	777,802
Jul 30, 2026	24.60	25.71	24.18	25.67	25.61	7.18%	990,187
Jul 29, 2026	22.87	24.49	22.51	23.95	23.89	5.51%	1,005,031
Jul 28, 2026	22.88	22.90	22.20	22.70	22.65	-2.49%	746,788
Jul 27, 2026	23.13	23.46	22.70	23.28	23.22	1.79%	498,311