Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	18.40	19.01	18.39	18.94	18.94	1.88%	1,231,009
Feb 9, 2026	17.70	18.59	17.64	18.59	18.59	7.27%	1,980,546
Feb 6, 2026	17.10	17.51	16.89	17.33	17.33	5.29%	1,586,657
Feb 5, 2026	16.75	17.44	16.43	16.46	16.46	-5.84%	2,153,406
Feb 4, 2026	17.93	17.98	16.80	17.48	17.48	-0.17%	2,133,598
Feb 3, 2026	17.97	17.97	16.98	17.51	17.51	3.18%	2,799,509
Feb 2, 2026	16.46	17.25	16.46	16.97	16.97	1.25%	2,816,173
Jan 30, 2026	17.87	18.09	16.63	16.76	16.76	-14.14%	4,208,759
Jan 29, 2026	20.40	20.40	19.15	19.52	19.52	-2.64%	3,491,683
Jan 28, 2026	19.91	20.32	19.57	20.05	20.05	2.72%	3,689,983
Jan 27, 2026	19.11	19.54	18.71	19.52	19.52	3.12%	4,258,513
Jan 26, 2026	19.09	19.63	18.78	18.93	18.93	3.10%	2,403,717
Jan 23, 2026	18.43	18.63	18.19	18.36	18.36	1.44%	1,364,428
Jan 22, 2026	17.70	18.70	17.68	18.10	18.10	2.78%	1,563,760
Jan 21, 2026	18.70	18.78	17.56	17.61	17.61	-2.71%	2,909,867
Jan 20, 2026	17.26	18.37	17.26	18.10	18.10	12.21%	4,715,843
Jan 16, 2026	15.99	16.14	15.69	16.13	16.13	0.44%	1,353,345
Jan 15, 2026	15.85	16.16	15.68	16.06	16.06	0.63%	1,544,053
Jan 14, 2026	16.33	16.44	15.84	15.96	15.96	-0.68%	1,217,466
Jan 13, 2026	16.07	16.31	15.89	16.07	16.07	1.07%	1,212,383
Jan 12, 2026	15.88	16.04	15.71	15.90	15.90	3.52%	994,979
Jan 9, 2026	15.52	15.69	15.24	15.36	15.36	-0.71%	1,277,749
Jan 8, 2026	15.06	15.48	14.93	15.47	15.47	0.06%	720,211
Jan 7, 2026	14.98	15.47	14.68	15.46	15.46	0.72%	918,723
Jan 6, 2026	14.97	15.47	14.89	15.35	15.35	3.93%	1,034,918
Jan 5, 2026	14.46	14.94	14.46	14.77	14.77	4.46%	1,175,339
Jan 2, 2026	14.68	14.68	13.75	14.14	14.14	-1.60%	1,244,491
Dec 31, 2025	14.30	14.66	14.29	14.37	14.37	-0.83%	953,665
Dec 30, 2025	14.68	14.75	14.46	14.49	14.49	0.91%	829,831
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