Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
5.69
-0.06 (-1.04%)
Mar 3, 2025, 4:00 PM EST - Market closed
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.86 | 5.89 | 5.67 | 5.69 | 5.69 | -1.04% | 785,668 |
| Feb 28, 2025 | 5.63 | 5.75 | 5.56 | 5.75 | 5.75 | 1.05% | 1,258,790 |
| Feb 27, 2025 | 5.88 | 5.91 | 5.68 | 5.69 | 5.69 | -5.17% | 1,081,651 |
| Feb 26, 2025 | 5.79 | 6.03 | 5.75 | 6.00 | 6.00 | 0.67% | 682,502 |
| Feb 25, 2025 | 6.12 | 6.12 | 5.84 | 5.96 | 5.96 | -2.61% | 1,348,213 |
| Feb 24, 2025 | 6.21 | 6.21 | 5.99 | 6.12 | 6.12 | -0.97% | 1,352,637 |
| Feb 21, 2025 | 6.25 | 6.81 | 6.15 | 6.18 | 6.18 | -7.07% | 1,136,191 |
| Feb 20, 2025 | 6.55 | 6.94 | 6.52 | 6.65 | 6.65 | 3.10% | 757,060 |
| Feb 19, 2025 | 6.40 | 6.46 | 6.32 | 6.45 | 6.45 | 0.31% | 397,045 |
| Feb 18, 2025 | 6.47 | 6.49 | 6.38 | 6.43 | 6.43 | 0.94% | 1,283,355 |
| Feb 14, 2025 | 6.70 | 6.70 | 6.37 | 6.37 | 6.37 | -3.63% | 562,402 |
| Feb 13, 2025 | 6.66 | 6.67 | 6.34 | 6.61 | 6.61 | -0.75% | 868,991 |
| Feb 12, 2025 | 6.62 | 6.73 | 6.54 | 6.66 | 6.66 | 0.30% | 481,625 |
| Feb 11, 2025 | 6.89 | 6.89 | 6.63 | 6.64 | 6.64 | -4.18% | 543,203 |
| Feb 10, 2025 | 6.97 | 6.97 | 6.87 | 6.93 | 6.93 | 2.06% | 1,011,006 |
| Feb 7, 2025 | 6.76 | 6.85 | 6.70 | 6.79 | 6.79 | 0.74% | 878,824 |
| Feb 6, 2025 | 6.73 | 6.76 | 6.61 | 6.74 | 6.74 | -0.74% | 584,929 |
| Feb 5, 2025 | 6.66 | 6.94 | 6.66 | 6.79 | 6.79 | 2.88% | 1,048,473 |
| Feb 4, 2025 | 6.43 | 6.65 | 6.39 | 6.60 | 6.60 | 3.77% | 795,263 |
| Feb 3, 2025 | 6.26 | 6.39 | 6.20 | 6.36 | 6.36 | 1.92% | 467,643 |
| Jan 31, 2025 | 6.30 | 6.39 | 6.24 | 6.24 | 6.24 | -1.27% | 552,048 |
| Jan 30, 2025 | 6.23 | 6.38 | 6.17 | 6.32 | 6.32 | 3.78% | 406,658 |
| Jan 29, 2025 | 6.03 | 6.11 | 5.99 | 6.09 | 6.09 | 0.83% | 530,855 |
| Jan 28, 2025 | 5.99 | 6.08 | 5.89 | 6.04 | 6.04 | 1.00% | 519,153 |
| Jan 27, 2025 | 6.03 | 6.03 | 5.88 | 5.98 | 5.98 | -2.29% | 776,038 |
| Jan 24, 2025 | 6.22 | 6.22 | 6.07 | 6.12 | 6.12 | 1.66% | 497,176 |
| Jan 23, 2025 | 6.05 | 6.07 | 5.92 | 6.02 | 6.02 | -0.66% | 486,891 |
| Jan 22, 2025 | 6.09 | 6.18 | 5.93 | 6.06 | 6.06 | 0.83% | 1,053,465 |
| Jan 21, 2025 | 5.90 | 6.09 | 5.90 | 6.01 | 6.01 | 3.26% | 755,320 |
| Jan 17, 2025 | 5.82 | 5.87 | 5.72 | 5.82 | 5.82 | -0.34% | 653,238 |
| Jan 16, 2025 | 5.84 | 5.90 | 5.79 | 5.84 | 5.84 | 0.52% | 846,914 |
| Jan 15, 2025 | 6.08 | 6.11 | 5.68 | 5.81 | 5.81 | -3.33% | 813,968 |
| Jan 14, 2025 | 5.77 | 6.06 | 5.77 | 6.01 | 6.01 | 4.52% | 948,095 |
| Jan 13, 2025 | 5.74 | 5.79 | 5.64 | 5.75 | 5.75 | -1.20% | 764,605 |
| Jan 10, 2025 | 5.94 | 5.94 | 5.78 | 5.82 | 5.82 | -0.51% | 559,263 |
| Jan 8, 2025 | 5.82 | 5.87 | 5.74 | 5.85 | 5.85 | 0.86% | 603,615 |
| Jan 7, 2025 | 5.86 | 5.95 | 5.76 | 5.80 | 5.80 | 1.22% | 757,158 |
| Jan 6, 2025 | 5.85 | 5.87 | 5.70 | 5.73 | 5.73 | -1.04% | 573,859 |
| Jan 3, 2025 | 5.90 | 5.90 | 5.77 | 5.79 | 5.79 | -1.70% | 604,691 |
| Jan 2, 2025 | 5.80 | 5.94 | 5.75 | 5.89 | 5.89 | 3.51% | 661,088 |
| Dec 31, 2024 | 5.57 | 5.70 | 5.56 | 5.69 | 5.69 | 2.34% | 640,035 |
| Dec 30, 2024 | 5.63 | 5.67 | 5.51 | 5.56 | 5.56 | -1.94% | 650,431 |
| Dec 27, 2024 | 5.60 | 5.67 | 5.52 | 5.67 | 5.67 | 0.18% | 794,715 |
| Dec 26, 2024 | 5.65 | 5.68 | 5.59 | 5.66 | 5.66 | 0.71% | 354,038 |
| Dec 24, 2024 | 5.72 | 5.72 | 5.59 | 5.62 | 5.62 | -0.88% | 236,468 |
| Dec 23, 2024 | 5.66 | 5.71 | 5.62 | 5.67 | 5.67 | -0.35% | 656,708 |
| Dec 20, 2024 | 5.63 | 5.84 | 5.63 | 5.69 | 5.69 | 0.18% | 5,403,918 |
| Dec 19, 2024 | 5.67 | 5.70 | 5.60 | 5.68 | 5.68 | 1.07% | 1,376,283 |
| Dec 18, 2024 | 5.88 | 5.93 | 5.62 | 5.62 | 5.62 | -4.26% | 1,217,373 |
| Dec 17, 2024 | 5.85 | 5.95 | 5.81 | 5.87 | 5.87 | -1.84% | 1,138,129 |
| Dec 16, 2024 | 5.91 | 6.06 | 5.78 | 5.98 | 5.98 | 2.57% | 2,154,876 |
| Dec 13, 2024 | 5.84 | 5.88 | 5.72 | 5.83 | 5.83 | -1.02% | 827,199 |
| Dec 12, 2024 | 5.94 | 6.01 | 5.89 | 5.89 | 5.89 | -3.13% | 608,783 |
| Dec 11, 2024 | 6.04 | 6.15 | 5.98 | 6.08 | 6.08 | 1.33% | 1,004,963 |
| Dec 10, 2024 | 6.10 | 6.11 | 5.98 | 6.00 | 6.00 | -0.50% | 731,961 |
| Dec 9, 2024 | 5.95 | 6.17 | 5.95 | 6.03 | 6.03 | 3.25% | 1,250,738 |
| Dec 6, 2024 | 6.00 | 6.00 | 5.81 | 5.84 | 5.84 | -2.67% | 801,100 |
| Dec 5, 2024 | 6.08 | 6.18 | 5.96 | 6.00 | 6.00 | -1.15% | 730,443 |
| Dec 4, 2024 | 6.17 | 6.25 | 6.04 | 6.07 | 6.07 | -1.62% | 788,663 |
| Dec 3, 2024 | 6.00 | 6.21 | 6.00 | 6.17 | 6.17 | 3.70% | 986,525 |
| Dec 2, 2024 | 6.00 | 6.01 | 5.88 | 5.95 | 5.95 | -1.33% | 683,935 |
| Nov 29, 2024 | 6.07 | 6.12 | 6.00 | 6.03 | 6.03 | 0.67% | 335,437 |
| Nov 27, 2024 | 5.94 | 6.03 | 5.91 | 5.99 | 5.99 | 1.35% | 614,728 |
| Nov 26, 2024 | 5.95 | 5.95 | 5.86 | 5.91 | 5.91 | -0.84% | 486,478 |
| Nov 25, 2024 | 6.08 | 6.08 | 5.93 | 5.96 | 5.96 | -4.49% | 837,535 |
| Nov 22, 2024 | 6.33 | 6.33 | 6.21 | 6.24 | 6.24 | -0.32% | 491,100 |
| Nov 21, 2024 | 6.15 | 6.28 | 6.13 | 6.26 | 6.26 | 3.30% | 814,351 |
| Nov 20, 2024 | 5.99 | 6.07 | 5.95 | 6.06 | 6.06 | 0.66% | 1,167,777 |
| Nov 19, 2024 | 6.03 | 6.08 | 5.97 | 6.02 | 6.02 | 1.01% | 789,294 |
| Nov 18, 2024 | 5.97 | 6.02 | 5.92 | 5.96 | 5.96 | 3.11% | 1,219,086 |
| Nov 15, 2024 | 5.80 | 5.91 | 5.76 | 5.78 | 5.78 | -1.20% | 838,941 |
| Nov 14, 2024 | 5.83 | 5.94 | 5.81 | 5.85 | 5.85 | -1.18% | 1,144,061 |
| Nov 13, 2024 | 6.15 | 6.22 | 5.90 | 5.92 | 5.92 | -3.74% | 1,618,236 |
| Nov 12, 2024 | 6.21 | 6.25 | 6.01 | 6.15 | 6.10 | -0.97% | 1,114,863 |
| Nov 11, 2024 | 6.24 | 6.34 | 6.10 | 6.21 | 6.16 | -3.87% | 1,254,691 |
| Nov 8, 2024 | 6.45 | 6.49 | 6.36 | 6.46 | 6.41 | -0.62% | 812,103 |
| Nov 7, 2024 | 6.28 | 6.55 | 6.25 | 6.50 | 6.45 | 4.84% | 1,074,076 |
| Nov 6, 2024 | 6.08 | 6.28 | 5.95 | 6.20 | 6.15 | -2.52% | 1,296,125 |
| Nov 5, 2024 | 6.35 | 6.60 | 6.35 | 6.36 | 6.31 | -0.16% | 954,219 |
| Nov 4, 2024 | 6.56 | 6.56 | 6.33 | 6.37 | 6.32 | -2.30% | 980,308 |
| Nov 1, 2024 | 6.77 | 6.91 | 6.30 | 6.52 | 6.47 | -7.91% | 1,642,666 |
| Oct 31, 2024 | 7.09 | 7.28 | 6.96 | 7.08 | 7.02 | -2.48% | 980,547 |
| Oct 30, 2024 | 7.37 | 7.37 | 7.12 | 7.26 | 7.20 | -0.68% | 604,841 |
| Oct 29, 2024 | 7.23 | 7.35 | 7.21 | 7.31 | 7.25 | 2.09% | 576,347 |
| Oct 28, 2024 | 7.26 | 7.30 | 7.16 | 7.16 | 7.10 | -1.24% | 544,488 |
| Oct 25, 2024 | 7.42 | 7.51 | 7.24 | 7.25 | 7.19 | -3.33% | 759,930 |
| Oct 24, 2024 | 7.53 | 7.53 | 7.29 | 7.50 | 7.44 | 0.67% | 895,187 |
| Oct 23, 2024 | 7.52 | 7.52 | 7.39 | 7.45 | 7.39 | -1.97% | 984,459 |
| Oct 22, 2024 | 7.62 | 7.67 | 7.53 | 7.60 | 7.54 | 0.66% | 706,160 |
| Oct 21, 2024 | 7.65 | 7.65 | 7.50 | 7.55 | 7.49 | 0.80% | 808,481 |
| Oct 18, 2024 | 7.31 | 7.53 | 7.26 | 7.49 | 7.43 | 4.46% | 1,942,791 |
| Oct 17, 2024 | 7.25 | 7.26 | 7.14 | 7.17 | 7.11 | 0.14% | 1,199,766 |
| Oct 16, 2024 | 7.28 | 7.30 | 7.16 | 7.16 | 7.10 | 0.14% | 396,713 |
| Oct 15, 2024 | 7.11 | 7.16 | 7.03 | 7.15 | 7.09 | 0.42% | 432,579 |
| Oct 14, 2024 | 7.08 | 7.16 | 7.05 | 7.12 | 7.06 | 0.14% | 251,616 |
| Oct 11, 2024 | 7.10 | 7.19 | 7.06 | 7.11 | 7.05 | 0.42% | 699,634 |
| Oct 10, 2024 | 6.89 | 7.12 | 6.85 | 7.08 | 7.02 | 3.21% | 834,530 |
| Oct 9, 2024 | 6.84 | 6.86 | 6.68 | 6.86 | 6.80 | -0.44% | 568,078 |
| Oct 8, 2024 | 6.94 | 6.94 | 6.80 | 6.89 | 6.83 | -0.58% | 517,938 |
| Oct 7, 2024 | 7.11 | 7.18 | 6.86 | 6.93 | 6.87 | -2.81% | 637,934 |