Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
6.25
+0.23 (3.82%)
At close: Apr 10, 2025, 4:00 PM
6.29
+0.04 (0.68%)
After-hours: Apr 10, 2025, 8:00 PM EDT
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 6.06 | 6.35 | 6.05 | 6.25 | 6.25 | 3.82% | 1,220,671 |
| Apr 9, 2025 | 5.77 | 6.14 | 5.62 | 6.02 | 6.02 | 9.06% | 1,264,798 |
| Apr 8, 2025 | 5.82 | 5.83 | 5.46 | 5.52 | 5.52 | -1.60% | 943,479 |
| Apr 7, 2025 | 5.46 | 5.90 | 5.41 | 5.61 | 5.61 | - | 787,147 |
| Apr 4, 2025 | 6.09 | 6.09 | 5.58 | 5.61 | 5.61 | -9.66% | 1,197,976 |
| Apr 3, 2025 | 6.01 | 6.37 | 6.01 | 6.21 | 6.21 | -1.27% | 1,356,684 |
| Apr 2, 2025 | 6.24 | 6.32 | 6.18 | 6.29 | 6.29 | 0.16% | 510,281 |
| Apr 1, 2025 | 6.33 | 6.35 | 6.20 | 6.28 | 6.28 | -1.10% | 666,526 |
| Mar 31, 2025 | 6.37 | 6.41 | 6.13 | 6.35 | 6.35 | 0.16% | 692,015 |
| Mar 28, 2025 | 6.48 | 6.54 | 6.33 | 6.34 | 6.34 | -1.09% | 997,273 |
| Mar 27, 2025 | 6.38 | 6.46 | 6.30 | 6.41 | 6.41 | 2.07% | 459,723 |
| Mar 26, 2025 | 6.41 | 6.41 | 6.24 | 6.28 | 6.28 | -0.79% | 806,997 |
| Mar 25, 2025 | 6.19 | 6.48 | 6.18 | 6.33 | 6.33 | 3.77% | 757,227 |
| Mar 24, 2025 | 6.12 | 6.21 | 6.10 | 6.10 | 6.10 | 0.16% | 1,268,848 |
| Mar 21, 2025 | 6.17 | 6.21 | 6.05 | 6.09 | 6.09 | -2.40% | 979,300 |
| Mar 20, 2025 | 6.17 | 6.29 | 6.07 | 6.24 | 6.24 | 0.16% | 688,379 |
| Mar 19, 2025 | 6.14 | 6.29 | 6.06 | 6.23 | 6.23 | 1.47% | 824,081 |
| Mar 18, 2025 | 6.11 | 6.24 | 6.03 | 6.14 | 6.14 | 2.68% | 1,328,038 |
| Mar 17, 2025 | 5.85 | 5.98 | 5.84 | 5.98 | 5.98 | 2.40% | 1,157,873 |
| Mar 14, 2025 | 5.92 | 5.92 | 5.74 | 5.84 | 5.84 | 0.52% | 1,591,358 |
| Mar 13, 2025 | 5.64 | 5.86 | 5.61 | 5.81 | 5.81 | 2.65% | 2,156,748 |
| Mar 12, 2025 | 5.65 | 5.68 | 5.55 | 5.66 | 5.61 | - | 1,511,455 |
| Mar 11, 2025 | 5.57 | 5.75 | 5.57 | 5.66 | 5.61 | 2.91% | 818,895 |
| Mar 10, 2025 | 5.75 | 5.75 | 5.46 | 5.50 | 5.45 | -4.51% | 1,126,756 |
| Mar 7, 2025 | 5.84 | 5.97 | 5.69 | 5.76 | 5.71 | -2.54% | 1,630,187 |
| Mar 6, 2025 | 5.88 | 5.98 | 5.84 | 5.91 | 5.86 | - | 2,033,829 |
| Mar 5, 2025 | 5.65 | 5.97 | 5.65 | 5.91 | 5.86 | 3.87% | 964,293 |
| Mar 4, 2025 | 5.75 | 5.81 | 5.54 | 5.69 | 5.64 | - | 811,369 |
| Mar 3, 2025 | 5.86 | 5.89 | 5.67 | 5.69 | 5.64 | -1.04% | 874,143 |
| Feb 28, 2025 | 5.63 | 5.75 | 5.56 | 5.75 | 5.70 | 1.05% | 1,258,790 |
| Feb 27, 2025 | 5.88 | 5.91 | 5.68 | 5.69 | 5.64 | -5.17% | 1,081,651 |
| Feb 26, 2025 | 5.79 | 6.03 | 5.75 | 6.00 | 5.95 | 0.67% | 682,502 |
| Feb 25, 2025 | 6.12 | 6.12 | 5.84 | 5.96 | 5.91 | -2.61% | 1,348,213 |
| Feb 24, 2025 | 6.21 | 6.21 | 5.99 | 6.12 | 6.07 | -0.97% | 1,352,637 |
| Feb 21, 2025 | 6.25 | 6.81 | 6.15 | 6.18 | 6.13 | -7.07% | 1,136,191 |
| Feb 20, 2025 | 6.55 | 6.94 | 6.52 | 6.65 | 6.60 | 3.10% | 757,060 |
| Feb 19, 2025 | 6.40 | 6.46 | 6.32 | 6.45 | 6.40 | 0.31% | 397,045 |
| Feb 18, 2025 | 6.47 | 6.49 | 6.38 | 6.43 | 6.38 | 0.94% | 1,283,355 |
| Feb 14, 2025 | 6.70 | 6.70 | 6.37 | 6.37 | 6.32 | -3.63% | 562,402 |
| Feb 13, 2025 | 6.66 | 6.67 | 6.34 | 6.61 | 6.56 | -0.75% | 868,991 |
| Feb 12, 2025 | 6.62 | 6.73 | 6.54 | 6.66 | 6.61 | 0.30% | 481,625 |
| Feb 11, 2025 | 6.89 | 6.89 | 6.63 | 6.64 | 6.59 | -4.18% | 543,203 |
| Feb 10, 2025 | 6.97 | 6.97 | 6.87 | 6.93 | 6.87 | 2.06% | 1,011,006 |
| Feb 7, 2025 | 6.76 | 6.85 | 6.70 | 6.79 | 6.73 | 0.74% | 878,824 |
| Feb 6, 2025 | 6.73 | 6.76 | 6.61 | 6.74 | 6.68 | -0.74% | 584,929 |
| Feb 5, 2025 | 6.66 | 6.94 | 6.66 | 6.79 | 6.73 | 2.88% | 1,048,473 |
| Feb 4, 2025 | 6.43 | 6.65 | 6.39 | 6.60 | 6.55 | 3.77% | 795,263 |
| Feb 3, 2025 | 6.26 | 6.39 | 6.20 | 6.36 | 6.31 | 1.92% | 467,643 |
| Jan 31, 2025 | 6.30 | 6.39 | 6.24 | 6.24 | 6.19 | -1.27% | 552,048 |
| Jan 30, 2025 | 6.23 | 6.38 | 6.17 | 6.32 | 6.27 | 3.78% | 406,658 |