Skip to main content
logo
Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
18.15
+0.54 (3.07%)
Aug 4, 2026, 4:00 PM EDT - Market closed

Centerra Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202617.8518.4117.8418.1518.153.07%1,192,604
Aug 3, 202617.0017.6216.8117.6117.612.44%1,419,915
Jul 31, 202618.3118.3117.1717.1917.19-6.17%1,773,358
Jul 30, 202617.4518.3617.2418.3218.327.57%1,874,252
Jul 29, 202615.9717.4515.9317.0317.035.97%2,542,125
Jul 28, 202616.1216.1715.7416.0716.07-2.43%1,617,091
Jul 27, 202616.4016.6216.0716.4716.471.73%1,077,864
Jul 24, 202616.5516.6016.1616.1916.19-0.67%862,658
Jul 23, 202616.1316.3415.8816.3016.30-2.51%1,134,422
Jul 22, 202616.4517.0016.4516.7216.724.17%1,028,033
Jul 21, 202615.7016.0515.5616.0516.055.66%946,488
Jul 20, 202614.9915.3014.9615.1915.190.66%875,882
Jul 17, 202615.0115.3314.8015.0915.09-0.98%1,297,749
Jul 16, 202615.3115.4815.0215.2415.24-2.99%1,213,129
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