Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
11.41
+0.06 (0.53%)
At close: Nov 7, 2025, 4:00 PM EST
12.07
+0.66 (5.76%)
After-hours: Nov 7, 2025, 7:57 PM EST
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.45 | 11.57 | 11.20 | 11.41 | 11.41 | 0.53% | 1,697,058 |
| Nov 6, 2025 | 11.46 | 11.60 | 11.29 | 11.35 | 11.35 | -0.18% | 2,218,617 |
| Nov 5, 2025 | 11.30 | 11.44 | 11.13 | 11.37 | 11.37 | 1.70% | 1,209,425 |
| Nov 4, 2025 | 11.40 | 11.49 | 11.13 | 11.18 | 11.18 | -5.17% | 1,254,158 |
| Nov 3, 2025 | 11.69 | 12.06 | 11.53 | 11.79 | 11.79 | 0.51% | 2,116,156 |
| Oct 31, 2025 | 11.76 | 11.82 | 11.48 | 11.73 | 11.73 | -0.59% | 1,286,012 |
| Oct 30, 2025 | 11.41 | 11.91 | 11.23 | 11.80 | 11.80 | 4.98% | 1,606,877 |
| Oct 29, 2025 | 12.21 | 12.27 | 11.20 | 11.24 | 11.24 | 2.09% | 2,009,477 |
| Oct 28, 2025 | 10.59 | 11.07 | 10.59 | 11.01 | 11.01 | 1.66% | 1,336,223 |
| Oct 27, 2025 | 10.78 | 10.98 | 10.46 | 10.83 | 10.83 | -2.96% | 3,438,416 |
| Oct 24, 2025 | 11.08 | 11.36 | 11.08 | 11.16 | 11.16 | -1.06% | 927,778 |
| Oct 23, 2025 | 11.33 | 11.33 | 11.03 | 11.28 | 11.28 | 2.27% | 1,543,131 |
| Oct 22, 2025 | 10.57 | 11.10 | 10.51 | 11.03 | 11.03 | 1.57% | 1,962,039 |
| Oct 21, 2025 | 11.25 | 11.42 | 10.81 | 10.86 | 10.86 | -10.47% | 2,098,243 |
| Oct 20, 2025 | 12.14 | 12.18 | 11.90 | 12.13 | 12.13 | 2.36% | 1,645,630 |
| Oct 17, 2025 | 12.39 | 12.47 | 11.59 | 11.85 | 11.85 | -6.55% | 2,201,200 |
| Oct 16, 2025 | 12.68 | 12.80 | 12.48 | 12.68 | 12.68 | 1.52% | 1,488,838 |
| Oct 15, 2025 | 12.01 | 12.55 | 11.89 | 12.49 | 12.49 | 5.76% | 1,384,210 |
| Oct 14, 2025 | 11.65 | 12.06 | 11.51 | 11.81 | 11.81 | -0.76% | 2,931,589 |
| Oct 13, 2025 | 11.73 | 12.00 | 11.72 | 11.90 | 11.90 | 4.85% | 1,315,239 |
| 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 |