Centerra Gold Inc. (TSX:CG)
Canada · Delayed Price · Currency is CAD 24.56
-1.11 (-4.32%)
Apr 28, 2026, 1:27 PM EST
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.00 | 25.20 | 24.17 | 24.39 | - | -4.99% | 436,947 |
| Apr 27, 2026 | 25.86 | 25.95 | 25.26 | 25.67 | 25.67 | -0.96% | 614,066 |
| Apr 24, 2026 | 25.55 | 26.06 | 25.41 | 25.92 | 25.92 | 1.57% | 639,022 |
| Apr 23, 2026 | 25.67 | 26.05 | 24.92 | 25.52 | 25.52 | -1.31% | 786,617 |
| Apr 22, 2026 | 25.57 | 26.07 | 25.36 | 25.86 | 25.86 | 3.23% | 470,427 |
| Apr 21, 2026 | 26.86 | 27.05 | 25.01 | 25.05 | 25.05 | -8.14% | 1,283,716 |
| Apr 20, 2026 | 27.14 | 27.67 | 26.80 | 27.27 | 27.27 | -0.66% | 684,834 |
| Apr 17, 2026 | 26.81 | 27.64 | 26.81 | 27.45 | 27.45 | 4.33% | 766,636 |
| Apr 16, 2026 | 26.90 | 27.27 | 26.29 | 26.31 | 26.31 | -1.28% | 878,657 |
| Apr 15, 2026 | 26.98 | 27.41 | 26.52 | 26.65 | 26.65 | -2.38% | 1,317,693 |
| Apr 14, 2026 | 27.17 | 27.67 | 27.01 | 27.30 | 27.30 | 1.22% | 557,675 |
| Apr 13, 2026 | 26.41 | 27.04 | 26.40 | 26.97 | 26.97 | 0.19% | 933,449 |
| Apr 10, 2026 | 26.73 | 27.24 | 26.73 | 26.92 | 26.92 | 1.58% | 355,281 |
| Apr 9, 2026 | 26.14 | 26.82 | 25.83 | 26.50 | 26.50 | 0.95% | 391,799 |
| Apr 8, 2026 | 26.98 | 27.25 | 25.87 | 26.25 | 26.25 | 1.47% | 1,198,977 |
| Apr 7, 2026 | 25.55 | 25.96 | 24.84 | 25.87 | 25.87 | 1.65% | 980,635 |
| Apr 6, 2026 | 25.37 | 25.73 | 25.17 | 25.45 | 25.45 | -0.04% | 309,986 |
| Apr 2, 2026 | 24.19 | 25.89 | 24.01 | 25.46 | 25.46 | -0.43% | 576,015 |
| Apr 1, 2026 | 25.38 | 26.27 | 25.00 | 25.57 | 25.57 | 3.35% | 557,857 |
| Mar 31, 2026 | 23.70 | 24.74 | 23.69 | 24.74 | 24.74 | 6.45% | 921,994 |
| Mar 30, 2026 | 23.88 | 23.88 | 22.96 | 23.24 | 23.24 | 0.04% | 611,902 |
| Mar 27, 2026 | 22.45 | 23.63 | 22.31 | 23.23 | 23.23 | 3.06% | 628,496 |
| Mar 26, 2026 | 22.59 | 23.53 | 22.44 | 22.54 | 22.54 | -3.72% | 840,668 |
| Mar 25, 2026 | 23.52 | 24.05 | 23.16 | 23.41 | 23.41 | 3.95% | 893,828 |
| Mar 24, 2026 | 21.97 | 22.73 | 21.82 | 22.52 | 22.52 | 0.18% | 920,886 |
| Mar 23, 2026 | 21.77 | 23.06 | 21.77 | 22.48 | 22.48 | 3.59% | 913,397 |
| Mar 20, 2026 | 22.63 | 22.71 | 21.32 | 21.70 | 21.70 | -4.19% | 2,876,563 |
| Mar 19, 2026 | 21.94 | 22.76 | 21.23 | 22.65 | 22.65 | -5.31% | 1,113,082 |
| Mar 18, 2026 | 24.42 | 24.42 | 23.48 | 23.92 | 23.92 | -5.27% | 1,000,956 |
| Mar 17, 2026 | 25.31 | 26.13 | 25.00 | 25.25 | 25.25 | 1.04% | 1,175,868 |
| Mar 16, 2026 | 24.40 | 26.37 | 24.40 | 24.99 | 24.99 | 3.31% | 1,308,692 |
| Mar 13, 2026 | 24.86 | 25.25 | 24.03 | 24.19 | 24.19 | -4.16% | 605,704 |
| Mar 12, 2026 | 25.36 | 25.59 | 25.02 | 25.24 | 25.24 | -1.41% | 482,763 |
| Mar 11, 2026 | 25.83 | 25.85 | 24.94 | 25.60 | 25.53 | -2.74% | 556,770 |
| Mar 10, 2026 | 25.98 | 26.48 | 25.73 | 26.32 | 26.25 | 2.45% | 857,781 |
| Mar 9, 2026 | 24.63 | 25.74 | 23.97 | 25.69 | 25.62 | 0.86% | 884,372 |
| Mar 6, 2026 | 24.50 | 25.60 | 24.21 | 25.47 | 25.40 | 1.19% | 1,224,788 |
| Mar 5, 2026 | 26.02 | 26.04 | 24.56 | 25.17 | 25.10 | -4.77% | 1,714,974 |
| Mar 4, 2026 | 27.28 | 27.37 | 26.25 | 26.43 | 26.36 | -0.79% | 923,036 |
| Mar 3, 2026 | 26.57 | 27.00 | 25.62 | 26.64 | 26.57 | -5.60% | 1,264,426 |
| Mar 2, 2026 | 28.97 | 28.97 | 27.18 | 28.22 | 28.14 | -1.57% | 956,187 |
| Feb 27, 2026 | 27.46 | 28.78 | 27.46 | 28.67 | 28.59 | 4.48% | 1,973,483 |
| Feb 26, 2026 | 26.00 | 27.51 | 25.69 | 27.44 | 27.36 | 4.57% | 910,061 |
| Feb 25, 2026 | 26.61 | 26.66 | 26.08 | 26.24 | 26.17 | -0.72% | 536,892 |
| Feb 24, 2026 | 25.18 | 26.46 | 24.97 | 26.43 | 26.36 | 2.64% | 1,071,564 |
| Feb 23, 2026 | 26.29 | 26.90 | 24.79 | 25.75 | 25.68 | -1.15% | 1,304,585 |
| Feb 20, 2026 | 26.10 | 26.26 | 24.80 | 26.05 | 25.98 | 0.15% | 1,478,286 |
| Feb 19, 2026 | 25.47 | 26.22 | 25.26 | 26.01 | 25.94 | 1.44% | 788,886 |
| Feb 18, 2026 | 25.33 | 25.99 | 25.17 | 25.64 | 25.57 | 2.11% | 853,700 |
| Feb 17, 2026 | 24.55 | 25.27 | 24.04 | 25.11 | 25.04 | -2.18% | 1,664,230 |