Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	31.28	31.45	30.05	30.63	-	-0.39%	993,083
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
Jul 24, 2026	23.06	23.38	22.79	22.87	22.82	-0.13%	505,817
Jul 23, 2026	22.72	23.01	22.39	22.90	22.85	-2.59%	702,937
Jul 22, 2026	22.99	23.94	22.99	23.51	23.45	3.84%	509,019
Jul 21, 2026	22.01	22.64	21.88	22.64	22.59	5.89%	1,114,587
Jul 20, 2026	21.13	21.51	21.01	21.38	21.33	1.04%	393,202
Jul 17, 2026	21.01	21.48	20.78	21.16	21.11	-1.21%	706,104
Jul 16, 2026	21.73	21.73	21.09	21.42	21.37	-3.12%	702,257
Jul 15, 2026	22.41	22.59	21.59	22.11	22.06	-1.95%	944,247
Jul 14, 2026	23.22	23.36	22.42	22.55	22.50	0.45%	592,332
Jul 13, 2026	22.66	22.93	22.13	22.45	22.40	-2.31%	568,161
Jul 10, 2026	22.80	23.17	22.57	22.98	22.93	0.13%	595,099
Jul 9, 2026	22.56	23.04	22.44	22.95	22.90	3.42%	716,180
Jul 8, 2026	22.34	22.57	21.48	22.19	22.14	-3.44%	835,644
Jul 7, 2026	23.23	23.43	22.51	22.98	22.93	-2.21%	771,668