Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.24	20.62	20.06	20.24	20.24	-0.25%	740,450
Nov 12, 2026	20.52	20.94	20.28	20.29	20.29	-4.65%	1,151,981
Nov 11, 2026	22.18	22.18	21.26	21.28	21.28	-4.01%	820,335
Nov 10, 2026	22.09	22.66	21.89	22.17	22.17	-3.78%	1,081,013
Nov 9, 2026	22.54	23.06	22.34	23.04	23.04	5.79%	1,160,174
Nov 6, 2026	21.17	21.98	20.92	21.78	21.78	2.35%	1,576,143
Nov 5, 2026	21.97	22.21	20.61	21.28	21.28	-0.61%	2,327,773
Nov 4, 2026	20.59	21.65	20.43	21.41	21.41	9.18%	1,819,121
Nov 3, 2026	20.64	20.80	19.35	19.61	19.61	-4.67%	2,094,720
Nov 2, 2026	20.57	21.01	20.42	20.57	20.57	1.83%	1,375,487
Oct 30, 2026	19.89	20.38	19.25	20.20	20.20	-1.13%	2,064,137
Oct 29, 2026	20.60	20.72	20.24	20.43	20.43	-3.54%	1,056,204
Oct 28, 2026	20.95	21.20	20.51	21.18	21.18	0.76%	984,525
Oct 27, 2026	20.39	21.03	20.31	21.02	21.02	3.34%	863,470
Oct 26, 2026	20.34	20.52	19.81	20.34	20.34	0.44%	934,113
Oct 23, 2026	20.33	20.51	19.74	20.25	20.25	-1.22%	800,250
Oct 22, 2026	21.30	21.40	20.23	20.50	20.50	-6.99%	1,068,031
Oct 21, 2026	22.10	22.16	21.61	22.04	22.04	0.55%	604,970
Oct 20, 2026	21.69	22.68	21.66	21.92	21.92	0.09%	1,049,359
Oct 19, 2026	21.95	22.29	21.76	21.90	21.90	-0.68%	696,328
Oct 16, 2026	22.04	22.56	21.81	22.05	22.05	0.36%	927,087
Oct 15, 2026	21.33	22.07	21.14	21.97	21.97	4.27%	891,674
Oct 14, 2026	21.19	21.52	20.63	21.07	21.07	-3.66%	2,108,529
Oct 13, 2026	22.61	22.71	21.36	21.87	21.87	-2.76%	1,538,019
Oct 12, 2026	22.28	22.53	22.09	22.49	22.49	-0.22%	499,409
Oct 9, 2026	22.27	22.75	22.24	22.54	22.54	3.30%	838,509
Oct 8, 2026	21.04	21.98	21.02	21.82	21.82	3.17%	1,119,246
Oct 7, 2026	21.02	21.34	20.68	21.15	21.15	-2.49%	1,069,537
Oct 6, 2026	21.67	21.95	21.23	21.69	21.69	0.60%	844,043
Oct 5, 2026	21.55	21.89	21.09	21.56	21.56	0.61%	1,005,327
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