Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	21.55	21.86	21.09	21.84	-	1.91%	609,902
Oct 2, 2026	21.83	21.91	21.30	21.43	21.43	-0.51%	886,961
Oct 1, 2026	21.70	21.90	21.33	21.54	21.54	-1.10%	1,209,798
Sep 30, 2026	22.22	22.28	21.77	21.78	21.78	-1.09%	1,111,207
Sep 29, 2026	21.89	22.28	21.66	22.02	22.02	1.19%	1,729,855
Sep 28, 2026	21.43	21.92	21.00	21.76	21.76	-3.55%	1,147,941
Sep 25, 2026	22.82	22.83	22.43	22.56	22.56	-0.97%	706,022
Sep 24, 2026	22.25	22.81	22.05	22.78	22.78	0.75%	803,346
Sep 23, 2026	22.81	22.87	22.42	22.61	22.61	-3.66%	949,814
Sep 22, 2026	23.00	23.71	22.93	23.47	23.47	2.27%	967,751
Sep 21, 2026	23.45	23.80	22.63	22.95	22.95	-0.30%	1,044,586
Sep 18, 2026	22.88	23.05	22.52	23.02	23.02	1.19%	1,509,983
Sep 17, 2026	22.54	22.88	22.32	22.75	22.75	3.79%	784,888
Sep 16, 2026	22.54	22.55	21.46	21.92	21.92	-0.72%	1,389,018
Sep 15, 2026	21.88	22.10	21.55	22.08	22.08	1.38%	931,847
Sep 14, 2026	21.81	22.08	21.49	21.78	21.78	-3.76%	1,083,523
Sep 11, 2026	22.99	23.27	22.44	22.63	22.63	0.13%	954,165
Sep 10, 2026	22.58	22.90	22.43	22.60	22.60	-3.00%	787,216
Sep 9, 2026	23.31	23.75	22.93	23.30	23.30	2.01%	1,113,152
Sep 8, 2026	22.94	23.33	22.81	22.84	22.84	-0.35%	865,335
Sep 4, 2026	22.48	23.10	22.47	22.92	22.92	-0.52%	908,997
Sep 3, 2026	23.02	23.10	22.46	23.04	23.04	3.50%	1,299,470
Sep 2, 2026	22.43	22.75	22.13	22.26	22.26	2.20%	1,399,161
Sep 1, 2026	21.95	22.64	21.74	21.78	21.78	-4.97%	1,229,521
Aug 31, 2026	23.44	23.44	22.59	22.92	22.92	-2.22%	875,817
Aug 28, 2026	24.35	24.52	23.13	23.44	23.44	-3.34%	1,695,868
Aug 27, 2026	23.47	24.32	23.47	24.25	24.25	2.28%	766,922
Aug 26, 2026	23.61	24.03	23.57	23.71	23.71	-1.94%	914,157
Aug 25, 2026	23.10	24.22	23.10	24.18	24.18	2.98%	1,135,409
Aug 24, 2026	24.05	24.32	23.08	23.48	23.48	-1.14%	1,841,248
Aug 21, 2026	24.00	24.16	23.44	23.75	23.75	1.11%	1,836,172
Aug 20, 2026	22.45	23.55	22.14	23.49	23.49	3.94%	1,412,982
Aug 19, 2026	22.46	23.14	22.26	22.60	22.60	6.46%	2,175,517
Aug 18, 2026	21.45	21.66	21.11	21.28	21.23	-2.92%	971,538
Aug 17, 2026	21.76	22.05	21.56	21.92	21.87	1.91%	1,188,806
Aug 14, 2026	21.54	21.74	21.38	21.51	21.46	1.27%	921,368
Aug 13, 2026	21.33	21.60	20.89	21.24	21.19	-2.30%	1,771,634
Aug 12, 2026	22.22	22.30	21.68	21.74	21.69	0.28%	1,968,898
Aug 11, 2026	21.35	21.74	21.31	21.68	21.63	1.64%	2,095,671
Aug 10, 2026	21.00	21.52	20.72	21.33	21.28	0.42%	1,366,288
Aug 7, 2026	20.76	21.48	20.76	21.24	21.19	7.22%	2,252,718
Aug 6, 2026	19.13	19.88	19.13	19.81	19.76	1.80%	1,151,693
Aug 5, 2026	18.97	19.63	18.85	19.46	19.41	7.22%	1,979,162
Aug 4, 2026	17.85	18.41	17.84	18.15	18.11	3.07%	1,525,237
Aug 3, 2026	17.00	17.62	16.81	17.61	17.57	2.44%	1,425,163
Jul 31, 2026	18.31	18.31	17.17	17.19	17.15	-6.17%	2,559,323
Jul 30, 2026	17.45	18.36	17.24	18.32	18.28	7.57%	2,281,014
Jul 29, 2026	15.97	17.45	15.93	17.03	16.99	5.97%	2,632,242
Jul 28, 2026	16.12	16.17	15.74	16.07	16.03	-2.43%	2,513,229
Jul 27, 2026	16.40	16.62	16.07	16.47	16.43	1.73%	1,096,546