Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
7.51
+0.51 (7.29%)
Jul 21, 2025, 4:00 PM - Market closed
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 7.12 | 7.55 | 7.12 | 7.51 | 7.51 | 7.29% | 1,754,724 |
| Jul 18, 2025 | 7.18 | 7.21 | 6.98 | 7.00 | 7.00 | -1.69% | 698,170 |
| Jul 17, 2025 | 7.13 | 7.13 | 7.00 | 7.12 | 7.12 | -1.66% | 687,524 |
| Jul 16, 2025 | 7.27 | 7.28 | 7.08 | 7.24 | 7.24 | - | 1,051,171 |
| Jul 15, 2025 | 7.20 | 7.26 | 7.06 | 7.24 | 7.24 | 0.14% | 893,995 |
| Jul 14, 2025 | 7.30 | 7.40 | 7.20 | 7.23 | 7.23 | -1.09% | 840,824 |
| Jul 11, 2025 | 7.25 | 7.33 | 7.20 | 7.31 | 7.31 | 1.81% | 904,117 |
| Jul 10, 2025 | 7.17 | 7.19 | 7.07 | 7.18 | 7.18 | 0.42% | 619,853 |
| Jul 9, 2025 | 7.09 | 7.19 | 7.01 | 7.15 | 7.15 | 1.13% | 802,258 |
| Jul 8, 2025 | 7.28 | 7.35 | 6.99 | 7.07 | 7.07 | -4.07% | 1,163,568 |
| Jul 7, 2025 | 7.42 | 7.42 | 7.14 | 7.37 | 7.37 | -1.99% | 1,005,306 |
| Jul 3, 2025 | 7.37 | 7.54 | 7.31 | 7.52 | 7.52 | 1.21% | 606,913 |
| Jul 2, 2025 | 7.33 | 7.45 | 7.21 | 7.43 | 7.43 | 2.20% | 879,117 |
| Jul 1, 2025 | 7.38 | 7.38 | 7.25 | 7.27 | 7.27 | 0.83% | 371,993 |
| Jun 30, 2025 | 7.05 | 7.22 | 7.04 | 7.21 | 7.21 | 2.12% | 523,070 |
| Jun 27, 2025 | 7.13 | 7.16 | 7.02 | 7.06 | 7.06 | -3.42% | 1,021,722 |
| Jun 26, 2025 | 7.20 | 7.33 | 7.13 | 7.31 | 7.31 | 2.81% | 976,571 |
| Jun 25, 2025 | 7.08 | 7.12 | 7.01 | 7.11 | 7.11 | 0.85% | 1,014,621 |
| Jun 24, 2025 | 7.09 | 7.12 | 6.90 | 7.05 | 7.05 | -2.62% | 844,093 |
| Jun 23, 2025 | 7.16 | 7.44 | 7.12 | 7.24 | 7.24 | 1.97% | 1,100,574 |
| Jun 20, 2025 | 7.02 | 7.22 | 6.99 | 7.10 | 7.10 | 0.42% | 1,240,175 |
| Jun 18, 2025 | 7.08 | 7.25 | 7.04 | 7.07 | 7.07 | -0.42% | 1,535,394 |
| Jun 17, 2025 | 7.16 | 7.16 | 7.07 | 7.10 | 7.10 | -0.70% | 663,486 |
| Jun 16, 2025 | 7.19 | 7.25 | 7.08 | 7.15 | 7.15 | -1.38% | 800,505 |
| Jun 13, 2025 | 7.31 | 7.34 | 7.22 | 7.25 | 7.25 | 0.28% | 1,058,524 |
| Jun 12, 2025 | 7.16 | 7.25 | 7.10 | 7.23 | 7.23 | 2.55% | 1,560,849 |
| Jun 11, 2025 | 7.10 | 7.10 | 7.01 | 7.05 | 7.05 | - | 704,542 |
| Jun 10, 2025 | 7.30 | 7.30 | 7.04 | 7.05 | 7.05 | -2.62% | 728,867 |
| Jun 9, 2025 | 7.15 | 7.31 | 7.12 | 7.24 | 7.24 | 1.83% | 791,548 |
| Jun 6, 2025 | 7.58 | 7.58 | 7.02 | 7.11 | 7.11 | -5.83% | 1,246,942 |
| Jun 5, 2025 | 7.70 | 7.70 | 7.47 | 7.55 | 7.55 | -0.40% | 1,191,045 |
| Jun 4, 2025 | 7.60 | 7.70 | 7.52 | 7.58 | 7.58 | 0.26% | 601,637 |
| Jun 3, 2025 | 7.37 | 7.58 | 7.31 | 7.56 | 7.56 | 0.40% | 679,475 |
| Jun 2, 2025 | 7.32 | 7.56 | 7.26 | 7.53 | 7.53 | 5.61% | 897,414 |
| May 30, 2025 | 7.06 | 7.14 | 7.00 | 7.13 | 7.13 | -0.14% | 680,856 |
| May 29, 2025 | 7.10 | 7.20 | 7.10 | 7.14 | 7.14 | -0.42% | 407,989 |
| May 28, 2025 | 7.10 | 7.17 | 7.07 | 7.17 | 7.17 | 1.85% | 634,656 |
| May 27, 2025 | 6.92 | 7.19 | 6.85 | 7.04 | 7.04 | 1.29% | 1,402,156 |
| May 23, 2025 | 6.94 | 6.98 | 6.83 | 6.95 | 6.95 | 2.66% | 1,001,821 |
| May 22, 2025 | 6.83 | 6.85 | 6.74 | 6.77 | 6.77 | -1.60% | 2,122,288 |
| May 21, 2025 | 6.77 | 6.94 | 6.76 | 6.88 | 6.83 | 2.23% | 735,301 |
| May 20, 2025 | 6.60 | 6.73 | 6.55 | 6.73 | 6.68 | 1.97% | 1,494,189 |
| May 19, 2025 | 6.62 | 6.64 | 6.53 | 6.60 | 6.55 | 1.69% | 506,791 |
| May 16, 2025 | 6.39 | 6.50 | 6.35 | 6.49 | 6.44 | -0.61% | 1,163,253 |
| May 15, 2025 | 6.53 | 6.56 | 6.40 | 6.53 | 6.48 | 1.24% | 1,133,995 |
| May 14, 2025 | 6.45 | 6.52 | 6.36 | 6.45 | 6.40 | -2.27% | 723,278 |
| May 13, 2025 | 6.67 | 6.69 | 6.55 | 6.60 | 6.55 | -0.60% | 636,821 |
| May 12, 2025 | 6.95 | 7.00 | 6.62 | 6.64 | 6.59 | -8.79% | 772,649 |
| May 9, 2025 | 7.22 | 7.32 | 7.15 | 7.28 | 7.23 | 2.54% | 1,239,118 |
| May 8, 2025 | 7.24 | 7.24 | 7.04 | 7.10 | 7.05 | -2.61% | 909,779 |