Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	24.33	24.39	23.21	23.50	23.44	-3.73%	929,822
Jul 3, 2026	23.95	24.43	23.95	24.41	24.35	3.96%	224,724
Jul 2, 2026	22.86	23.63	22.74	23.48	23.42	4.40%	772,377
Jun 30, 2026	22.80	22.98	22.35	22.49	22.44	-1.88%	581,776
Jun 29, 2026	22.66	23.09	22.29	22.92	22.87	-0.22%	1,493,197
Jun 26, 2026	22.50	23.57	22.50	22.97	22.92	2.23%	629,947
Jun 25, 2026	22.62	22.74	22.20	22.47	22.42	1.86%	1,029,815
Jun 24, 2026	21.88	22.72	21.78	22.06	22.01	-3.33%	959,943
Jun 23, 2026	22.36	23.30	22.25	22.82	22.77	-2.98%	800,993
Jun 22, 2026	23.21	23.72	22.90	23.52	23.46	2.04%	1,286,793
Jun 19, 2026	23.00	23.15	22.77	23.05	23.00	-1.75%	563,442
Jun 18, 2026	24.61	25.32	23.27	23.46	23.40	-4.60%	1,068,542
Jun 17, 2026	24.60	25.83	24.56	24.59	24.53	-0.53%	1,023,015