Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
7.11
-0.03 (-0.49%)
May 30, 2025, 2:46 PM - Market open
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.06 | 7.13 | 7.00 | 7.08 | - | -0.84% | 283,596 |
| 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 |
| Apr 15, 2025 | 6.85 | 6.86 | 6.75 | 6.83 | 6.78 | 0.89% | 852,396 |
| Apr 14, 2025 | 6.56 | 6.82 | 6.47 | 6.77 | 6.72 | 2.42% | 1,091,943 |
| Apr 11, 2025 | 6.56 | 6.70 | 6.51 | 6.61 | 6.56 | 5.76% | 1,427,630 |
| Apr 10, 2025 | 6.06 | 6.35 | 6.05 | 6.25 | 6.20 | 3.82% | 1,220,671 |
| Apr 9, 2025 | 5.77 | 6.14 | 5.62 | 6.02 | 5.98 | 9.06% | 1,264,798 |
| Apr 8, 2025 | 5.82 | 5.83 | 5.46 | 5.52 | 5.48 | -1.60% | 943,479 |
| Apr 7, 2025 | 5.46 | 5.90 | 5.41 | 5.61 | 5.57 | - | 787,147 |
| Apr 4, 2025 | 6.09 | 6.09 | 5.58 | 5.61 | 5.57 | -9.66% | 1,197,976 |
| Apr 3, 2025 | 6.01 | 6.37 | 6.01 | 6.21 | 6.16 | -1.27% | 1,356,684 |
| Apr 2, 2025 | 6.24 | 6.32 | 6.18 | 6.29 | 6.24 | 0.16% | 510,281 |
| Apr 1, 2025 | 6.33 | 6.35 | 6.20 | 6.28 | 6.23 | -1.10% | 666,526 |
| Mar 31, 2025 | 6.37 | 6.41 | 6.13 | 6.35 | 6.30 | 0.16% | 692,015 |
| Mar 28, 2025 | 6.48 | 6.54 | 6.33 | 6.34 | 6.29 | -1.09% | 997,273 |
| Mar 27, 2025 | 6.38 | 6.46 | 6.30 | 6.41 | 6.36 | 2.07% | 459,723 |
| Mar 26, 2025 | 6.41 | 6.41 | 6.24 | 6.28 | 6.23 | -0.79% | 806,997 |
| Mar 25, 2025 | 6.19 | 6.48 | 6.18 | 6.33 | 6.28 | 3.77% | 757,227 |
| Mar 24, 2025 | 6.12 | 6.21 | 6.10 | 6.10 | 6.06 | 0.16% | 1,268,848 |
| Mar 21, 2025 | 6.17 | 6.21 | 6.05 | 6.09 | 6.05 | -2.40% | 979,300 |
| Mar 20, 2025 | 6.17 | 6.29 | 6.07 | 6.24 | 6.19 | 0.16% | 688,379 |