Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.91	18.84	17.69	18.72	18.72	1.57%	1,456,308
Mar 5, 2026	18.94	19.05	17.92	18.43	18.43	-4.80%	1,570,959
Mar 4, 2026	19.99	19.99	19.20	19.36	19.36	-0.82%	994,162
Mar 3, 2026	19.36	19.76	18.63	19.52	19.52	-5.47%	1,995,994
Mar 2, 2026	21.06	21.17	19.83	20.65	20.65	-1.81%	1,584,111
Feb 27, 2026	20.20	21.11	20.11	21.03	21.03	4.78%	2,141,722
Feb 26, 2026	19.00	20.10	18.75	20.07	20.07	4.64%	1,246,589
Feb 25, 2026	19.57	19.57	19.07	19.18	19.18	-0.47%	1,033,374
Feb 24, 2026	18.34	19.29	18.15	19.27	19.27	2.61%	1,312,540
Feb 23, 2026	19.25	19.67	18.11	18.78	18.78	-1.42%	2,941,841
Feb 20, 2026	18.95	19.15	18.11	19.05	19.05	0.37%	2,759,349
Feb 19, 2026	18.47	19.15	18.41	18.98	18.98	1.28%	1,454,939
Feb 18, 2026	18.65	19.03	18.41	18.74	18.74	1.79%	1,586,383
Feb 17, 2026	18.00	18.53	17.51	18.41	18.41	-2.33%	2,301,567
Feb 13, 2026	18.20	18.92	17.88	18.85	18.85	5.78%	1,769,309
Feb 12, 2026	19.67	19.76	17.80	17.82	17.82	-10.18%	1,991,466
Feb 11, 2026	19.48	19.90	19.10	19.84	19.84	4.75%	2,102,676
Feb 10, 2026	18.40	19.01	18.39	18.94	18.94	1.88%	1,254,216
Feb 9, 2026	17.70	18.59	17.64	18.59	18.59	7.27%	2,012,449
Feb 6, 2026	17.10	17.51	16.89	17.33	17.33	5.29%	1,630,462
Feb 5, 2026	16.75	17.44	16.43	16.46	16.46	-5.84%	2,352,489
Feb 4, 2026	17.93	17.98	16.80	17.48	17.48	-0.17%	2,254,222
Feb 3, 2026	17.97	17.97	16.98	17.51	17.51	3.18%	3,106,586
Feb 2, 2026	16.46	17.25	16.46	16.97	16.97	1.25%	2,829,194
Jan 30, 2026	17.87	18.09	16.63	16.76	16.76	-14.14%	4,218,611
Jan 29, 2026	20.40	20.40	19.15	19.52	19.52	-2.64%	3,628,590
Jan 28, 2026	19.91	20.32	19.57	20.05	20.05	2.72%	4,072,786
Jan 27, 2026	19.11	19.54	18.71	19.52	19.52	3.12%	4,819,624
Jan 26, 2026	19.09	19.63	18.78	18.93	18.93	3.10%	2,490,394
Jan 23, 2026	18.43	18.63	18.19	18.36	18.36	1.44%	1,449,666
Jan 22, 2026	17.70	18.70	17.68	18.10	18.10	2.78%	1,619,134
Jan 21, 2026	18.70	18.78	17.56	17.61	17.61	-2.71%	2,912,695
Jan 20, 2026	17.26	18.37	17.26	18.10	18.10	12.21%	4,955,264
Jan 16, 2026	15.99	16.14	15.69	16.13	16.13	0.44%	1,432,275
Jan 15, 2026	15.85	16.16	15.68	16.06	16.06	0.63%	1,558,499
Jan 14, 2026	16.33	16.44	15.84	15.96	15.96	-0.68%	1,531,643
Jan 13, 2026	16.07	16.31	15.89	16.07	16.07	1.07%	1,319,504
Jan 12, 2026	15.88	16.04	15.71	15.90	15.90	3.52%	1,003,426
Jan 9, 2026	15.52	15.69	15.24	15.36	15.36	-0.71%	1,920,384
Jan 8, 2026	15.06	15.48	14.93	15.47	15.47	0.06%	794,972
Jan 7, 2026	14.98	15.47	14.68	15.46	15.46	0.72%	1,140,857
Jan 6, 2026	14.97	15.47	14.89	15.35	15.35	3.93%	1,190,336
Jan 5, 2026	14.46	14.94	14.46	14.77	14.77	4.46%	1,175,856
Jan 2, 2026	14.68	14.68	13.75	14.14	14.14	-1.60%	1,281,246
Dec 31, 2025	14.30	14.66	14.29	14.37	14.37	-0.83%	1,326,264
Dec 30, 2025	14.68	14.75	14.46	14.49	14.49	0.91%	873,682
Dec 29, 2025	14.64	14.65	14.23	14.36	14.36	-5.34%	1,687,009
Dec 26, 2025	14.98	15.22	14.85	15.17	15.17	1.74%	601,118
Dec 24, 2025	14.99	15.03	14.74	14.91	14.91	-0.80%	550,912
Dec 23, 2025	15.09	15.17	14.73	15.03	15.03	0.33%	1,049,266