Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	19.58	19.90	19.52	19.70	-	1.70%	733,672
Apr 15, 2026	19.57	19.93	19.26	19.37	19.37	-2.12%	1,624,948
Apr 14, 2026	19.94	20.14	19.64	19.79	19.79	1.18%	1,456,510
Apr 13, 2026	19.14	19.61	19.01	19.56	19.56	0.51%	1,154,030
Apr 10, 2026	19.39	19.78	19.26	19.46	19.46	1.30%	856,079
Apr 9, 2026	19.00	19.40	18.68	19.21	19.21	1.16%	1,008,466
Apr 8, 2026	19.56	19.73	18.66	18.99	18.99	2.10%	1,315,341
Apr 7, 2026	18.35	18.68	17.85	18.60	18.60	1.69%	1,210,003
Apr 6, 2026	18.23	18.49	18.11	18.29	18.29	-0.05%	971,061
Apr 2, 2026	17.28	18.61	17.28	18.30	18.30	-0.60%	1,628,557
Apr 1, 2026	18.33	18.93	17.99	18.41	18.41	3.49%	1,494,245
Mar 31, 2026	17.01	17.79	17.01	17.79	17.79	6.59%	2,514,988
Mar 30, 2026	17.15	17.22	16.48	16.69	16.69	-0.48%	1,218,182
Mar 27, 2026	16.23	17.03	16.10	16.77	16.77	2.95%	1,477,795
Mar 26, 2026	16.11	17.02	16.11	16.29	16.29	-3.84%	1,918,512
Mar 25, 2026	17.17	17.44	16.82	16.94	16.94	3.42%	2,729,043
Mar 24, 2026	16.10	16.51	15.86	16.38	16.38	0.06%	1,545,094
Mar 23, 2026	15.92	16.85	15.82	16.37	16.37	3.54%	2,541,524
Mar 20, 2026	16.63	16.63	15.55	15.81	15.81	-4.30%	11,756,453
Mar 19, 2026	16.04	16.61	15.44	16.52	16.52	-5.22%	5,345,445
Mar 18, 2026	17.71	17.88	17.15	17.43	17.43	-5.53%	3,584,798
Mar 17, 2026	18.50	19.10	18.31	18.45	18.45	0.93%	2,163,824
Mar 16, 2026	18.21	19.37	18.13	18.28	18.28	3.63%	3,245,958
Mar 13, 2026	18.22	18.44	17.49	17.64	17.64	-4.85%	2,165,283
Mar 12, 2026	18.69	18.81	18.38	18.54	18.54	-1.80%	997,533
Mar 11, 2026	19.00	19.03	18.32	18.88	18.83	-2.68%	831,147
Mar 10, 2026	19.27	19.51	18.97	19.40	19.35	2.48%	1,260,169
Mar 9, 2026	18.07	18.96	17.64	18.93	18.88	1.12%	1,183,089
Mar 6, 2026	17.91	18.84	17.69	18.72	18.67	1.57%	1,456,865
Mar 5, 2026	18.94	19.05	17.92	18.43	18.38	-4.80%	1,592,965
Mar 4, 2026	19.99	19.99	19.20	19.36	19.31	-0.82%	1,018,833
Mar 3, 2026	19.36	19.76	18.63	19.52	19.47	-5.47%	2,145,250
Mar 2, 2026	21.06	21.17	19.83	20.65	20.59	-1.81%	1,710,210
Feb 27, 2026	20.20	21.11	20.11	21.03	20.97	4.78%	2,141,722
Feb 26, 2026	19.00	20.10	18.75	20.07	20.02	4.64%	1,246,589
Feb 25, 2026	19.57	19.57	19.07	19.18	19.13	-0.47%	1,033,374
Feb 24, 2026	18.34	19.29	18.15	19.27	19.22	2.61%	1,312,540
Feb 23, 2026	19.25	19.67	18.11	18.78	18.73	-1.42%	2,941,841
Feb 20, 2026	18.95	19.15	18.11	19.05	19.00	0.37%	2,759,349
Feb 19, 2026	18.47	19.15	18.41	18.98	18.93	1.28%	1,454,939
Feb 18, 2026	18.65	19.03	18.41	18.74	18.69	1.79%	1,586,383
Feb 17, 2026	18.00	18.53	17.51	18.41	18.36	-2.33%	2,301,567
Feb 13, 2026	18.20	18.92	17.88	18.85	18.80	5.78%	1,769,309
Feb 12, 2026	19.67	19.76	17.80	17.82	17.77	-10.18%	1,991,466
Feb 11, 2026	19.48	19.90	19.10	19.84	19.79	4.75%	2,102,676
Feb 10, 2026	18.40	19.01	18.39	18.94	18.89	1.88%	1,254,216
Feb 9, 2026	17.70	18.59	17.64	18.59	18.54	7.27%	2,012,449
Feb 6, 2026	17.10	17.51	16.89	17.33	17.28	5.29%	1,630,462
Feb 5, 2026	16.75	17.44	16.43	16.46	16.42	-5.84%	2,352,489
Feb 4, 2026	17.93	17.98	16.80	17.48	17.43	-0.17%	2,254,222