Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
8.17
+0.34 (4.34%)
At close: Aug 29, 2025, 4:00 PM
8.38
+0.21 (2.57%)
After-hours: Aug 29, 2025, 7:30 PM EDT
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.85 | 8.21 | 7.84 | 8.17 | 8.17 | 4.34% | 1,589,206 |
| Aug 28, 2025 | 7.87 | 7.90 | 7.73 | 7.83 | 7.83 | 0.38% | 2,153,306 |
| Aug 27, 2025 | 7.81 | 7.83 | 7.68 | 7.80 | 7.80 | -0.76% | 483,157 |
| Aug 26, 2025 | 7.73 | 7.87 | 7.72 | 7.86 | 7.86 | 2.48% | 930,963 |
| Aug 25, 2025 | 7.78 | 7.83 | 7.64 | 7.67 | 7.67 | -1.03% | 954,741 |
| Aug 22, 2025 | 7.36 | 7.80 | 7.31 | 7.75 | 7.75 | 4.73% | 2,319,946 |
| Aug 21, 2025 | 7.22 | 7.42 | 7.19 | 7.40 | 7.40 | 1.93% | 2,782,271 |
| Aug 20, 2025 | 7.16 | 7.32 | 7.13 | 7.26 | 7.21 | 2.40% | 1,023,075 |
| Aug 19, 2025 | 7.32 | 7.32 | 7.08 | 7.09 | 7.04 | -2.74% | 1,422,056 |
| Aug 18, 2025 | 7.30 | 7.33 | 7.15 | 7.29 | 7.24 | 0.28% | 1,240,351 |
| Aug 15, 2025 | 7.02 | 7.29 | 6.99 | 7.27 | 7.22 | 3.71% | 2,165,050 |
| Aug 14, 2025 | 7.01 | 7.12 | 6.99 | 7.01 | 6.96 | -0.57% | 2,902,986 |
| Aug 13, 2025 | 7.21 | 7.21 | 7.01 | 7.05 | 7.00 | -1.26% | 1,703,801 |
| Aug 12, 2025 | 7.08 | 7.14 | 6.95 | 7.14 | 7.09 | 1.56% | 1,457,934 |
| Aug 11, 2025 | 6.88 | 7.07 | 6.71 | 7.03 | 6.98 | - | 1,096,856 |
| Aug 8, 2025 | 7.38 | 7.38 | 7.03 | 7.03 | 6.98 | -6.76% | 2,386,859 |
| Aug 7, 2025 | 7.29 | 7.59 | 7.09 | 7.54 | 7.49 | 1.07% | 2,494,833 |
| Aug 6, 2025 | 7.32 | 7.49 | 7.30 | 7.46 | 7.41 | 2.05% | 933,588 |
| Aug 5, 2025 | 7.17 | 7.31 | 7.09 | 7.31 | 7.26 | 1.67% | 1,519,208 |
| Aug 4, 2025 | 6.99 | 7.19 | 6.99 | 7.19 | 7.14 | 3.60% | 469,468 |
| Aug 1, 2025 | 6.95 | 7.12 | 6.86 | 6.94 | 6.89 | 2.06% | 827,604 |
| Jul 31, 2025 | 6.93 | 6.93 | 6.78 | 6.80 | 6.75 | -0.58% | 610,915 |
| Jul 30, 2025 | 7.03 | 7.04 | 6.81 | 6.84 | 6.79 | -3.80% | 686,740 |
| Jul 29, 2025 | 7.12 | 7.19 | 7.07 | 7.11 | 7.06 | -1.11% | 977,494 |
| Jul 28, 2025 | 7.33 | 7.36 | 7.17 | 7.19 | 7.14 | -2.18% | 637,118 |
| Jul 25, 2025 | 7.39 | 7.42 | 7.27 | 7.35 | 7.30 | -1.21% | 955,551 |
| Jul 24, 2025 | 7.50 | 7.58 | 7.32 | 7.44 | 7.39 | -1.33% | 704,361 |
| Jul 23, 2025 | 7.68 | 7.68 | 7.47 | 7.54 | 7.49 | -1.82% | 767,016 |
| Jul 22, 2025 | 7.50 | 7.70 | 7.49 | 7.68 | 7.63 | 2.26% | 1,000,479 |
| Jul 21, 2025 | 7.12 | 7.55 | 7.12 | 7.51 | 7.46 | 7.29% | 1,754,724 |
| Jul 18, 2025 | 7.18 | 7.21 | 6.98 | 7.00 | 6.95 | -1.69% | 698,170 |
| Jul 17, 2025 | 7.13 | 7.13 | 7.00 | 7.12 | 7.07 | -1.66% | 687,524 |
| Jul 16, 2025 | 7.27 | 7.28 | 7.08 | 7.24 | 7.19 | - | 1,051,171 |
| Jul 15, 2025 | 7.20 | 7.26 | 7.06 | 7.24 | 7.19 | 0.14% | 893,995 |
| Jul 14, 2025 | 7.30 | 7.40 | 7.20 | 7.23 | 7.18 | -1.09% | 840,824 |
| Jul 11, 2025 | 7.25 | 7.33 | 7.20 | 7.31 | 7.26 | 1.81% | 904,117 |
| Jul 10, 2025 | 7.17 | 7.19 | 7.07 | 7.18 | 7.13 | 0.42% | 619,853 |
| Jul 9, 2025 | 7.09 | 7.19 | 7.01 | 7.15 | 7.10 | 1.13% | 802,258 |
| Jul 8, 2025 | 7.28 | 7.35 | 6.99 | 7.07 | 7.02 | -4.07% | 1,163,568 |
| Jul 7, 2025 | 7.42 | 7.42 | 7.14 | 7.37 | 7.32 | -1.99% | 1,005,306 |
| Jul 3, 2025 | 7.37 | 7.54 | 7.31 | 7.52 | 7.47 | 1.21% | 606,913 |
| Jul 2, 2025 | 7.33 | 7.45 | 7.21 | 7.43 | 7.38 | 2.20% | 879,117 |
| Jul 1, 2025 | 7.38 | 7.38 | 7.25 | 7.27 | 7.22 | 0.83% | 371,993 |
| Jun 30, 2025 | 7.05 | 7.22 | 7.04 | 7.21 | 7.16 | 2.12% | 523,070 |
| Jun 27, 2025 | 7.13 | 7.16 | 7.02 | 7.06 | 7.01 | -3.42% | 1,021,722 |
| Jun 26, 2025 | 7.20 | 7.33 | 7.13 | 7.31 | 7.26 | 2.81% | 976,571 |
| Jun 25, 2025 | 7.08 | 7.12 | 7.01 | 7.11 | 7.06 | 0.85% | 1,014,621 |
| Jun 24, 2025 | 7.09 | 7.12 | 6.90 | 7.05 | 7.00 | -2.62% | 844,093 |
| Jun 23, 2025 | 7.16 | 7.44 | 7.12 | 7.24 | 7.19 | 1.97% | 1,100,574 |
| Jun 20, 2025 | 7.02 | 7.22 | 6.99 | 7.10 | 7.05 | 0.42% | 1,240,175 |