Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
7.14
-0.17 (-2.33%)
Jun 27, 2025, 10:46 AM - Market open
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.13 | 7.14 | 7.06 | 7.06 | - | -3.42% | 29,061 |
| 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 |
| May 7, 2025 | 7.30 | 7.39 | 7.21 | 7.29 | 7.24 | -2.67% | 909,049 |
| May 6, 2025 | 6.73 | 7.54 | 6.71 | 7.49 | 7.44 | 15.59% | 2,316,255 |
| May 5, 2025 | 6.58 | 6.61 | 6.41 | 6.48 | 6.43 | 1.57% | 676,725 |
| May 2, 2025 | 6.49 | 6.51 | 6.31 | 6.38 | 6.33 | -0.31% | 441,186 |
| May 1, 2025 | 6.49 | 6.50 | 6.33 | 6.40 | 6.35 | -4.48% | 513,786 |
| Apr 30, 2025 | 6.56 | 6.71 | 6.56 | 6.70 | 6.65 | 1.52% | 450,611 |
| Apr 29, 2025 | 6.63 | 6.71 | 6.59 | 6.60 | 6.55 | -1.35% | 341,216 |
| Apr 28, 2025 | 6.62 | 6.70 | 6.57 | 6.69 | 6.64 | 0.90% | 495,571 |
| Apr 25, 2025 | 6.59 | 6.77 | 6.54 | 6.63 | 6.58 | -1.63% | 736,459 |
| Apr 24, 2025 | 6.80 | 6.80 | 6.64 | 6.74 | 6.69 | 0.75% | 610,267 |
| Apr 23, 2025 | 6.63 | 6.73 | 6.52 | 6.69 | 6.64 | -2.05% | 976,689 |
| Apr 22, 2025 | 7.16 | 7.16 | 6.80 | 6.83 | 6.78 | -2.84% | 844,659 |
| Apr 21, 2025 | 7.12 | 7.34 | 6.93 | 7.03 | 6.98 | 1.88% | 708,453 |
| Apr 17, 2025 | 7.01 | 7.03 | 6.58 | 6.90 | 6.85 | -1.85% | 660,674 |
| Apr 16, 2025 | 7.05 | 7.23 | 6.95 | 7.03 | 6.98 | 2.93% | 1,012,423 |