Skip to main content
logo
Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
15.71
-0.31 (-1.94%)
Jul 15, 2026, 4:00 PM EDT - Market closed

Centerra Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202615.8716.0615.3515.7115.71-1.94%1,547,330
Jul 14, 202616.5816.5915.9316.0216.020.95%1,237,611
Jul 13, 202615.9116.2215.6415.8715.87-2.16%1,124,219
Jul 10, 202616.0616.3615.9416.2216.220.06%1,446,267
Jul 9, 202615.9416.2615.8316.2116.213.78%1,429,629
Jul 8, 202615.8315.9315.1515.6215.62-3.52%1,722,517
Jul 7, 202616.3616.5115.8516.1916.19-1.94%1,198,292
Jul 6, 202616.9317.1316.3316.5116.51-0.42%1,009,541
Jul 2, 202616.1416.6916.0216.5816.586.69%1,811,727
Jul 1, 202615.7616.3915.5015.5415.54-2.02%1,454,865
Jun 30, 202616.0816.1915.7415.8615.86-1.80%902,817
Jun 29, 202615.9716.2515.6816.1516.15-0.25%1,094,176
Jun 26, 202615.9116.6115.9116.1916.192.40%1,172,444
Jun 25, 202615.9716.0015.6215.8115.811.87%1,217,678
Jun 24, 202615.2715.9815.2215.5215.52-3.12%1,590,184
Jun 23, 202615.7816.4015.6716.0216.02-3.44%1,247,996
Jun 22, 202616.6316.6416.1616.5916.590.12%1,178,351
Jun 18, 202617.4717.9416.4716.5716.57-4.82%3,709,287
Jun 17, 202617.5118.4217.3917.4117.41-1.36%2,522,933
Jun 16, 202617.2317.7817.0617.6517.654.13%1,320,445
Jun 15, 202617.1017.4216.7916.9516.955.02%1,829,876
Jun 12, 202615.8116.2915.6316.1416.143.33%1,607,334
Jun 11, 202614.8615.6414.8015.6215.625.97%1,845,045
Jun 10, 202614.8115.3214.6914.7414.74-4.29%2,236,754
Jun 9, 202615.7715.8214.8015.4015.40-1.09%1,903,277
Jun 8, 202615.4615.8615.3315.5715.571.96%1,855,207
Jun 5, 202616.5016.5015.2315.2715.27-9.59%1,857,245
Jun 4, 202616.9917.2416.8516.8916.890.84%798,669
Jun 3, 202617.1417.2316.7316.7516.75-3.90%985,380
Jun 2, 202617.2617.5617.1617.4317.431.81%921,520
Jun 1, 202617.1217.3116.6517.1217.12-3.11%1,216,231
May 29, 202617.0217.9517.0017.6717.673.64%1,692,917
May 28, 202616.5017.3716.3517.0517.051.25%809,929
May 27, 202616.9817.1816.8016.8416.84-3.33%1,560,361
May 26, 202617.1517.5016.9317.4217.425.77%989,376
May 22, 202616.5616.7416.2616.4716.47-0.84%1,152,865
May 21, 202616.2416.9016.1916.6116.61-0.29%946,079
May 20, 202616.5416.8016.2316.7116.662.45%1,384,958
May 19, 202616.6716.8016.0716.3116.26-4.40%1,581,911
May 18, 202617.2617.5716.8817.0617.01-0.29%979,814
May 15, 202617.5017.5216.7417.1117.06-7.11%2,190,423
May 14, 202618.8518.8518.2318.4218.36-2.44%924,411
May 13, 202618.7019.1118.6018.8818.820.16%1,011,460
May 12, 202618.2918.9617.8918.8518.790.64%1,231,623
May 11, 202618.4819.2818.3418.7318.671.85%1,579,294
May 8, 202617.9418.4617.8718.3918.333.37%2,026,706
May 7, 202618.5418.9617.7217.7917.74-1.22%3,445,883
May 6, 202617.7718.3017.6418.0117.967.01%1,656,306
May 5, 202617.0717.1416.7316.8316.780.84%1,369,968
May 4, 202617.0017.1916.6316.6916.64-3.36%1,724,110