Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	21.01	21.48	20.78	21.16	21.16	-1.21%	706,104
Jul 16, 2026	21.73	21.73	21.09	21.42	21.42	-3.12%	702,257
Jul 15, 2026	22.41	22.59	21.59	22.11	22.11	-1.95%	942,747
Jul 14, 2026	23.22	23.36	22.42	22.55	22.55	0.45%	592,332
Jul 13, 2026	22.66	22.93	22.13	22.45	22.45	-2.31%	568,161
Jul 10, 2026	22.80	23.17	22.57	22.98	22.98	0.13%	595,099
Jul 9, 2026	22.56	23.04	22.44	22.95	22.95	3.42%	716,180
Jul 8, 2026	22.34	22.57	21.48	22.19	22.19	-3.44%	835,644
Jul 7, 2026	23.23	23.43	22.51	22.98	22.98	-2.21%	771,668
Jul 6, 2026	24.33	24.39	23.21	23.50	23.50	-3.73%	929,822
Jul 3, 2026	23.95	24.43	23.95	24.41	24.41	3.96%	224,724
Jul 2, 2026	22.86	23.63	22.74	23.48	23.48	4.40%	772,377
Jun 30, 2026	22.80	22.98	22.35	22.49	22.49	-1.88%	581,776
Jun 29, 2026	22.66	23.09	22.29	22.92	22.92	-0.22%	1,493,197
Jun 26, 2026	22.50	23.57	22.50	22.97	22.97	2.23%	629,947
Jun 25, 2026	22.62	22.74	22.20	22.47	22.47	1.86%	1,029,815
Jun 24, 2026	21.88	22.72	21.78	22.06	22.06	-3.33%	959,943
Jun 23, 2026	22.36	23.30	22.25	22.82	22.82	-2.98%	800,993
Jun 22, 2026	23.21	23.72	22.90	23.52	23.52	2.04%	1,286,793
Jun 19, 2026	23.00	23.15	22.77	23.05	23.05	-1.75%	563,442
Jun 18, 2026	24.61	25.32	23.27	23.46	23.46	-4.60%	1,068,542
Jun 17, 2026	24.60	25.83	24.56	24.59	24.59	-0.53%	1,023,015
Jun 16, 2026	24.12	24.86	23.89	24.72	24.72	4.30%	761,075
Jun 15, 2026	23.91	24.36	23.48	23.70	23.70	5.10%	743,438
Jun 12, 2026	22.19	22.76	21.87	22.55	22.55	3.44%	845,031
Jun 11, 2026	20.71	21.82	20.71	21.80	21.80	6.29%	821,802
Jun 10, 2026	20.69	21.30	20.46	20.51	20.51	-4.52%	962,480
Jun 9, 2026	21.89	22.03	20.68	21.48	21.48	-1.29%	656,413
Jun 8, 2026	21.50	22.12	21.35	21.76	21.76	2.11%	974,996
Jun 5, 2026	22.81	22.81	21.23	21.31	21.31	-9.20%	785,879
Jun 4, 2026	23.53	23.92	23.42	23.47	23.47	0.86%	436,121
Jun 3, 2026	23.72	23.85	23.24	23.27	23.27	-3.36%	425,323
Jun 2, 2026	24.00	24.27	23.74	24.08	24.08	1.69%	602,353
Jun 1, 2026	23.72	23.94	23.06	23.68	23.68	-2.71%	441,906
May 29, 2026	23.54	24.73	23.50	24.34	24.34	3.40%	1,350,472
May 28, 2026	23.00	23.97	22.65	23.54	23.54	1.20%	481,587
May 27, 2026	23.53	23.76	23.23	23.26	23.26	-3.24%	1,186,289
May 26, 2026	23.38	24.17	23.37	24.04	24.04	1.14%	443,785
May 25, 2026	23.09	23.80	23.09	23.77	23.77	4.53%	166,089
May 22, 2026	22.91	23.11	22.47	22.74	22.74	-0.87%	550,427
May 21, 2026	22.35	23.27	22.29	22.94	22.94	0.57%	955,859
May 20, 2026	22.72	23.08	22.34	22.88	22.81	2.10%	1,140,293
May 19, 2026	23.11	23.14	22.12	22.41	22.34	-4.64%	1,470,146
May 15, 2026	24.10	24.17	23.01	23.50	23.43	-7.15%	1,200,189
May 14, 2026	25.85	25.85	25.04	25.31	25.23	-2.05%	450,068
May 13, 2026	25.64	26.18	25.51	25.84	25.76	0.04%	535,322
May 12, 2026	25.24	25.96	24.55	25.83	25.75	0.90%	593,036
May 11, 2026	25.14	26.32	25.14	25.60	25.52	2.11%	592,016
May 8, 2026	24.52	25.30	24.52	25.07	24.99	3.42%	1,191,181
May 7, 2026	25.16	25.85	24.19	24.24	24.17	-1.34%	1,039,363