Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	14.64	14.65	14.23	14.36	14.36	-5.34%	1,116,571
Dec 26, 2025	14.98	15.22	14.85	15.17	15.17	1.74%	591,031
Dec 24, 2025	14.99	15.03	14.74	14.91	14.91	-0.80%	398,603
Dec 23, 2025	15.09	15.17	14.73	15.03	15.03	0.33%	798,064
Dec 22, 2025	15.00	15.47	14.96	14.98	14.98	3.24%	1,174,686
Dec 19, 2025	13.97	14.52	13.97	14.51	14.51	4.01%	1,622,370
Dec 18, 2025	13.80	14.19	13.74	13.95	13.95	1.01%	856,395
Dec 17, 2025	14.21	14.21	13.63	13.81	13.81	-1.22%	894,876
Dec 16, 2025	14.18	14.46	13.95	13.98	13.98	-1.48%	1,192,483
Dec 15, 2025	14.38	14.44	13.99	14.19	14.19	-	1,461,500
Dec 12, 2025	14.61	14.73	13.95	14.19	14.19	-0.63%	2,203,754
Dec 11, 2025	13.79	14.42	13.71	14.28	14.28	3.18%	1,897,471
Dec 10, 2025	13.40	13.94	13.25	13.84	13.84	3.52%	1,393,166
Dec 9, 2025	13.14	13.50	13.11	13.37	13.37	2.22%	612,838
Dec 8, 2025	13.24	13.37	13.08	13.08	13.08	-0.98%	696,668
Dec 5, 2025	13.50	13.52	13.16	13.21	13.21	-0.68%	621,687
Dec 4, 2025	13.04	13.37	12.98	13.30	13.30	1.37%	549,071
Dec 3, 2025	13.22	13.37	13.05	13.12	13.12	0.38%	633,247
Dec 2, 2025	13.15	13.26	12.80	13.07	13.07	-1.58%	753,936
Dec 1, 2025	13.41	13.47	13.16	13.28	13.28	-	943,165
Nov 28, 2025	13.00	13.30	13.00	13.28	13.28	2.71%	430,974
Nov 26, 2025	12.52	12.95	12.42	12.93	12.93	4.61%	1,387,133
Nov 25, 2025	12.25	12.45	12.20	12.36	12.36	0.82%	1,087,042
Nov 24, 2025	11.62	12.29	11.62	12.26	12.26	5.69%	816,010
Nov 21, 2025	11.43	11.77	11.34	11.60	11.60	1.13%	712,605
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