Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	13.00	13.30	13.00	13.28	13.28	2.71%	421,749
Nov 26, 2025	12.52	12.95	12.42	12.93	12.93	4.61%	1,348,510
Nov 25, 2025	12.25	12.45	12.20	12.36	12.36	0.82%	1,086,231
Nov 24, 2025	11.62	12.29	11.62	12.26	12.26	5.69%	788,036
Nov 21, 2025	11.43	11.77	11.34	11.60	11.60	1.13%	680,655
Nov 20, 2025	12.03	12.16	11.44	11.47	11.47	-4.58%	655,900
Nov 19, 2025	12.07	12.35	11.86	12.02	12.02	0.42%	811,810
Nov 18, 2025	11.92	12.11	11.75	11.97	11.97	1.35%	1,041,772
Nov 17, 2025	12.05	12.13	11.69	11.81	11.81	-1.83%	1,147,822
Nov 14, 2025	11.58	12.21	11.51	12.03	12.03	-0.99%	867,399
Nov 13, 2025	12.53	12.53	12.01	12.15	12.15	-2.25%	1,155,593
Nov 12, 2025	12.19	12.56	12.01	12.43	12.38	2.56%	960,136
Nov 11, 2025	12.06	12.15	11.82	12.12	12.07	0.66%	822,206
Nov 10, 2025	11.96	12.16	11.78	12.04	11.99	5.52%	1,114,227
Nov 7, 2025	11.45	11.57	11.20	11.41	11.36	0.53%	2,308,725
Nov 6, 2025	11.46	11.60	11.29	11.35	11.30	-0.18%	2,218,617
Nov 5, 2025	11.30	11.44	11.13	11.37	11.32	1.70%	1,295,777
Nov 4, 2025	11.40	11.49	11.13	11.18	11.14	-5.17%	1,254,158
Nov 3, 2025	11.69	12.06	11.53	11.79	11.74	0.51%	2,116,156
Oct 31, 2025	11.76	11.82	11.48	11.73	11.68	-0.59%	1,286,012
Oct 30, 2025	11.41	11.91	11.23	11.80	11.75	4.98%	1,606,877
Oct 29, 2025	12.21	12.27	11.20	11.24	11.19	2.09%	2,009,477
Oct 28, 2025	10.59	11.07	10.59	11.01	10.97	1.66%	1,336,223
Oct 27, 2025	10.78	10.98	10.46	10.83	10.79	-2.96%	3,438,416
Oct 24, 2025	11.08	11.36	11.08	11.16	11.12	-1.06%	927,778
Oct 23, 2025	11.33	11.33	11.03	11.28	11.23	2.27%	1,543,131
Oct 22, 2025	10.57	11.10	10.51	11.03	10.99	1.57%	1,962,039
Oct 21, 2025	11.25	11.42	10.81	10.86	10.82	-10.47%	2,098,243
Oct 20, 2025	12.14	12.18	11.90	12.13	12.08	2.36%	1,645,630
Oct 17, 2025	12.39	12.47	11.59	11.85	11.80	-6.55%	2,201,200
Oct 16, 2025	12.68	12.80	12.48	12.68	12.63	1.52%	1,488,838
Oct 15, 2025	12.01	12.55	11.89	12.49	12.44	5.76%	1,384,210
Oct 14, 2025	11.65	12.06	11.51	11.81	11.76	-0.76%	2,931,589
Oct 13, 2025	11.73	12.00	11.72	11.90	11.85	4.85%	1,315,239
Oct 10, 2025	11.09	11.35	10.95	11.35	11.30	1.43%	2,812,827
Oct 9, 2025	11.75	11.80	11.05	11.19	11.14	-4.85%	1,953,210
Oct 8, 2025	11.74	11.80	11.55	11.76	11.71	3.07%	1,828,339
Oct 7, 2025	11.64	11.71	11.34	11.41	11.36	-1.72%	1,642,242
Oct 6, 2025	11.49	11.83	11.42	11.61	11.56	2.11%	3,077,171
Oct 3, 2025	11.37	11.41	11.18	11.37	11.32	0.35%	1,396,692
Oct 2, 2025	11.35	11.42	10.96	11.33	11.28	0.71%	3,222,663
Oct 1, 2025	10.83	11.58	10.83	11.25	11.20	4.85%	3,689,038
Sep 30, 2025	10.29	10.75	10.21	10.73	10.69	3.17%	2,004,853
Sep 29, 2025	10.45	10.52	10.37	10.40	10.36	1.36%	2,349,834
Sep 26, 2025	9.96	10.34	9.93	10.26	10.22	3.43%	1,610,575
Sep 25, 2025	9.84	9.92	9.78	9.92	9.88	1.43%	1,377,229
Sep 24, 2025	9.86	9.98	9.75	9.78	9.74	-0.41%	1,911,596
Sep 23, 2025	9.76	9.99	9.72	9.82	9.78	1.66%	1,811,539
Sep 22, 2025	9.78	9.82	9.50	9.66	9.62	1.26%	2,763,016
Sep 19, 2025	9.26	9.57	9.26	9.54	9.50	3.36%	4,653,001