Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
5.69
+0.01 (0.18%)
Dec 20, 2024, 4:00 PM EST - Market closed
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 4, 2024 | 7.30 | 7.31 | 7.12 | 7.13 | 7.07 | -1.38% | 568,296 |
| Oct 3, 2024 | 7.17 | 7.28 | 7.11 | 7.23 | 7.17 | - | 1,026,986 |
| Oct 2, 2024 | 7.26 | 7.29 | 7.14 | 7.23 | 7.17 | -0.28% | 730,757 |
| Oct 1, 2024 | 7.26 | 7.30 | 7.15 | 7.25 | 7.19 | 1.26% | 843,114 |
| Sep 30, 2024 | 7.36 | 7.38 | 7.06 | 7.16 | 7.10 | -3.50% | 1,064,472 |
| Sep 27, 2024 | 7.79 | 7.80 | 7.40 | 7.42 | 7.36 | -4.75% | 1,139,905 |
| Sep 26, 2024 | 7.56 | 7.82 | 7.56 | 7.79 | 7.73 | 4.01% | 1,586,810 |
| Sep 25, 2024 | 7.48 | 7.59 | 7.44 | 7.49 | 7.43 | 0.13% | 863,145 |
| Sep 24, 2024 | 7.19 | 7.57 | 7.17 | 7.48 | 7.42 | 5.06% | 1,672,977 |
| Sep 23, 2024 | 6.97 | 7.32 | 6.97 | 7.12 | 7.06 | 2.74% | 1,365,923 |
| Sep 20, 2024 | 7.06 | 7.11 | 6.90 | 6.93 | 6.87 | 0.43% | 6,124,326 |
| Sep 19, 2024 | 6.97 | 6.97 | 6.84 | 6.90 | 6.84 | 1.92% | 1,010,892 |
| Sep 18, 2024 | 6.91 | 7.13 | 6.76 | 6.77 | 6.71 | -1.60% | 1,119,903 |
| Sep 17, 2024 | 6.83 | 6.94 | 6.78 | 6.88 | 6.82 | - | 991,454 |
| Sep 16, 2024 | 6.90 | 6.91 | 6.76 | 6.88 | 6.82 | -0.15% | 1,163,780 |
| Sep 13, 2024 | 7.04 | 7.07 | 6.84 | 6.89 | 6.83 | -1.29% | 968,758 |
| Sep 12, 2024 | 6.74 | 7.05 | 6.74 | 6.98 | 6.92 | 5.44% | 605,514 |
| Sep 11, 2024 | 6.58 | 6.65 | 6.46 | 6.62 | 6.57 | 0.15% | 433,637 |
| Sep 10, 2024 | 6.46 | 6.64 | 6.43 | 6.61 | 6.56 | 2.16% | 487,217 |
| Sep 9, 2024 | 6.41 | 6.52 | 6.41 | 6.47 | 6.42 | 1.25% | 600,902 |
| Sep 6, 2024 | 6.70 | 6.72 | 6.32 | 6.39 | 6.34 | -4.63% | 954,002 |
| Sep 5, 2024 | 6.70 | 6.81 | 6.70 | 6.70 | 6.64 | 1.52% | 515,137 |
| Sep 4, 2024 | 6.60 | 6.70 | 6.55 | 6.60 | 6.55 | -0.75% | 388,886 |
| Sep 3, 2024 | 6.99 | 7.00 | 6.57 | 6.65 | 6.59 | -6.07% | 1,405,910 |
| Aug 30, 2024 | 7.15 | 7.20 | 7.06 | 7.08 | 7.02 | -0.98% | 388,976 |
| Aug 29, 2024 | 7.12 | 7.21 | 7.11 | 7.15 | 7.09 | 0.42% | 470,152 |
| Aug 28, 2024 | 7.27 | 7.28 | 7.06 | 7.12 | 7.06 | -3.13% | 632,270 |
| Aug 27, 2024 | 7.38 | 7.41 | 7.29 | 7.35 | 7.29 | -0.94% | 723,533 |
| Aug 26, 2024 | 7.40 | 7.44 | 7.21 | 7.42 | 7.36 | 1.50% | 886,918 |
| Aug 23, 2024 | 7.40 | 7.51 | 7.31 | 7.31 | 7.25 | 0.27% | 3,063,561 |
| Aug 22, 2024 | 7.42 | 7.42 | 7.23 | 7.29 | 7.23 | -2.41% | 1,225,915 |
| Aug 21, 2024 | 7.40 | 7.48 | 7.34 | 7.47 | 7.41 | 1.36% | 514,877 |
| Aug 20, 2024 | 7.35 | 7.46 | 7.29 | 7.37 | 7.31 | 0.96% | 796,844 |
| Aug 19, 2024 | 7.19 | 7.35 | 7.16 | 7.30 | 7.24 | 1.53% | 1,117,667 |
| Aug 16, 2024 | 6.94 | 7.19 | 6.89 | 7.19 | 7.13 | 4.66% | 867,621 |
| Aug 15, 2024 | 6.93 | 6.95 | 6.79 | 6.87 | 6.81 | -1.58% | 888,108 |
| Aug 14, 2024 | 6.99 | 7.10 | 6.95 | 6.98 | 6.87 | 0.14% | 713,157 |
| Aug 13, 2024 | 6.68 | 7.00 | 6.68 | 6.97 | 6.86 | 4.03% | 535,355 |
| Aug 12, 2024 | 6.51 | 6.79 | 6.49 | 6.70 | 6.60 | 3.55% | 908,912 |
| Aug 9, 2024 | 6.59 | 6.63 | 6.43 | 6.47 | 6.37 | -1.22% | 295,259 |
| Aug 8, 2024 | 6.38 | 6.59 | 6.27 | 6.55 | 6.45 | 4.30% | 1,398,941 |
| Aug 7, 2024 | 6.43 | 6.46 | 6.24 | 6.28 | 6.18 | -1.57% | 618,124 |
| Aug 6, 2024 | 6.25 | 6.50 | 6.03 | 6.38 | 6.28 | 3.24% | 593,787 |
| Aug 5, 2024 | 6.17 | 6.24 | 5.80 | 6.18 | 6.08 | -7.49% | 578,708 |
| Aug 2, 2024 | 6.90 | 7.12 | 6.59 | 6.68 | 6.58 | 1.98% | 1,092,323 |
| Aug 1, 2024 | 6.73 | 6.73 | 6.43 | 6.55 | 6.45 | -2.38% | 475,516 |