Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
11.90
+0.55 (4.85%)
Oct 13, 2025, 4:00 PM EDT - Market closed
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 11.73 | 12.00 | 11.72 | 11.90 | 11.90 | 4.85% | 1,315,189 |
| Oct 10, 2025 | 11.09 | 11.35 | 10.95 | 11.35 | 11.35 | 1.43% | 2,812,827 |
| Oct 9, 2025 | 11.75 | 11.80 | 11.05 | 11.19 | 11.19 | -4.85% | 1,953,210 |
| Oct 8, 2025 | 11.74 | 11.80 | 11.55 | 11.76 | 11.76 | 3.07% | 1,828,339 |
| Oct 7, 2025 | 11.64 | 11.71 | 11.34 | 11.41 | 11.41 | -1.72% | 1,642,242 |
| Oct 6, 2025 | 11.49 | 11.83 | 11.42 | 11.61 | 11.61 | 2.11% | 3,077,171 |
| Oct 3, 2025 | 11.37 | 11.41 | 11.18 | 11.37 | 11.37 | 0.35% | 1,396,692 |
| Oct 2, 2025 | 11.35 | 11.42 | 10.96 | 11.33 | 11.33 | 0.71% | 3,222,663 |
| Oct 1, 2025 | 10.83 | 11.58 | 10.83 | 11.25 | 11.25 | 4.85% | 3,689,038 |
| Sep 30, 2025 | 10.29 | 10.75 | 10.21 | 10.73 | 10.73 | 3.17% | 2,004,853 |
| Sep 29, 2025 | 10.45 | 10.52 | 10.37 | 10.40 | 10.40 | 1.36% | 2,349,834 |
| Sep 26, 2025 | 9.96 | 10.34 | 9.93 | 10.26 | 10.26 | 3.43% | 1,610,575 |
| Sep 25, 2025 | 9.84 | 9.92 | 9.78 | 9.92 | 9.92 | 1.43% | 1,377,229 |
| Sep 24, 2025 | 9.86 | 9.98 | 9.75 | 9.78 | 9.78 | -0.41% | 1,911,596 |
| Sep 23, 2025 | 9.76 | 9.99 | 9.72 | 9.82 | 9.82 | 1.66% | 1,811,539 |
| Sep 22, 2025 | 9.78 | 9.82 | 9.50 | 9.66 | 9.66 | 1.26% | 2,763,016 |
| Sep 19, 2025 | 9.26 | 9.57 | 9.26 | 9.54 | 9.54 | 3.36% | 4,653,001 |
| Sep 18, 2025 | 9.14 | 9.30 | 9.08 | 9.23 | 9.23 | 0.65% | 3,181,614 |
| Sep 17, 2025 | 9.00 | 9.39 | 8.95 | 9.17 | 9.17 | 1.44% | 2,328,457 |
| Sep 16, 2025 | 9.27 | 9.27 | 9.01 | 9.04 | 9.04 | -2.16% | 2,027,445 |
| Sep 15, 2025 | 9.24 | 9.31 | 9.07 | 9.24 | 9.24 | -0.11% | 2,493,189 |
| Sep 12, 2025 | 9.35 | 9.43 | 9.21 | 9.25 | 9.25 | 0.87% | 2,297,019 |
| Sep 11, 2025 | 8.96 | 9.20 | 8.86 | 9.17 | 9.17 | 2.34% | 1,991,081 |
| Sep 10, 2025 | 8.72 | 8.97 | 8.61 | 8.96 | 8.96 | 1.24% | 1,735,731 |
| Sep 9, 2025 | 8.96 | 9.01 | 8.81 | 8.85 | 8.85 | -0.45% | 2,607,758 |
| Sep 8, 2025 | 8.79 | 8.91 | 8.71 | 8.89 | 8.89 | 2.89% | 1,709,895 |
| Sep 5, 2025 | 8.46 | 8.65 | 8.35 | 8.64 | 8.64 | 3.97% | 1,132,659 |
| Sep 4, 2025 | 8.42 | 8.42 | 8.25 | 8.31 | 8.31 | -1.54% | 1,109,884 |
| Sep 3, 2025 | 8.56 | 8.62 | 8.35 | 8.44 | 8.44 | -0.24% | 1,278,640 |
| Sep 2, 2025 | 8.43 | 8.48 | 8.22 | 8.46 | 8.46 | 3.55% | 2,254,837 |
| 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 |