Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.02	17.95	17.00	17.67	17.67	3.64%	1,110,317
May 28, 2026	16.50	17.37	16.35	17.05	17.05	1.25%	785,629
May 27, 2026	16.98	17.18	16.80	16.84	16.84	-3.33%	778,635
May 26, 2026	17.15	17.50	16.93	17.42	17.42	5.77%	925,779
May 22, 2026	16.56	16.74	16.26	16.47	16.47	-0.84%	1,113,251
May 21, 2026	16.24	16.90	16.19	16.61	16.61	-0.29%	916,510
May 20, 2026	16.54	16.80	16.23	16.71	16.66	2.45%	1,384,958
May 19, 2026	16.67	16.80	16.07	16.31	16.26	-4.40%	1,581,911
May 18, 2026	17.26	17.57	16.88	17.06	17.01	-0.29%	979,814
May 15, 2026	17.50	17.52	16.74	17.11	17.06	-7.11%	2,190,423
May 14, 2026	18.85	18.85	18.23	18.42	18.36	-2.44%	924,411
May 13, 2026	18.70	19.11	18.60	18.88	18.82	0.16%	1,011,460
May 12, 2026	18.29	18.96	17.89	18.85	18.79	0.64%	1,231,623
May 11, 2026	18.48	19.28	18.34	18.73	18.67	1.85%	1,579,294
May 8, 2026	17.94	18.46	17.87	18.39	18.33	3.37%	2,026,706
May 7, 2026	18.54	18.96	17.72	17.79	17.74	-1.22%	3,445,883
May 6, 2026	17.77	18.30	17.64	18.01	17.96	7.01%	1,656,306
May 5, 2026	17.07	17.14	16.73	16.83	16.78	0.84%	1,369,968
May 4, 2026	17.00	17.19	16.63	16.69	16.64	-3.36%	1,724,110
May 1, 2026	17.36	17.47	16.98	17.27	17.22	-0.86%	2,014,416
Apr 30, 2026	18.02	18.73	17.23	17.42	17.37	-0.29%	1,980,338
Apr 29, 2026	17.79	18.06	17.39	17.47	17.42	-3.16%	1,792,115
Apr 28, 2026	18.16	18.42	17.67	18.04	17.99	-4.14%	2,057,499
Apr 27, 2026	18.97	19.07	18.54	18.82	18.76	-0.79%	1,228,229
Apr 24, 2026	18.80	19.03	18.53	18.97	18.91	1.66%	1,003,096
Apr 23, 2026	18.63	19.05	18.17	18.66	18.60	-1.37%	1,722,907
Apr 22, 2026	18.84	19.11	18.54	18.92	18.86	3.39%	1,090,381
Apr 21, 2026	19.75	19.85	18.29	18.30	18.24	-8.32%	2,239,424
Apr 20, 2026	19.75	20.24	19.58	19.96	19.90	-0.35%	1,252,947
Apr 17, 2026	19.57	20.23	19.57	20.03	19.97	4.49%	1,397,955
Apr 16, 2026	19.58	19.90	19.17	19.17	19.11	-1.03%	2,866,061
Apr 15, 2026	19.57	19.93	19.26	19.37	19.31	-2.12%	1,658,826
Apr 14, 2026	19.94	20.14	19.64	19.79	19.73	1.18%	1,476,439
Apr 13, 2026	19.14	19.61	19.01	19.56	19.50	0.51%	1,232,701
Apr 10, 2026	19.39	19.78	19.26	19.46	19.40	1.30%	876,245
Apr 9, 2026	19.00	19.40	18.68	19.21	19.15	1.16%	1,026,611
Apr 8, 2026	19.56	19.73	18.66	18.99	18.93	2.10%	2,406,708
Apr 7, 2026	18.35	18.68	17.85	18.60	18.54	1.69%	1,241,047
Apr 6, 2026	18.23	18.49	18.11	18.29	18.23	-0.05%	971,439
Apr 2, 2026	17.28	18.61	17.28	18.30	18.24	-0.60%	2,283,947
Apr 1, 2026	18.33	18.93	17.99	18.41	18.35	3.49%	1,549,073
Mar 31, 2026	17.01	17.79	17.01	17.79	17.74	6.59%	2,530,322
Mar 30, 2026	17.15	17.22	16.48	16.69	16.64	-0.48%	1,296,157
Mar 27, 2026	16.23	17.03	16.10	16.77	16.72	2.95%	1,498,520
Mar 26, 2026	16.11	17.02	16.11	16.29	16.24	-3.84%	1,940,046
Mar 25, 2026	17.17	17.44	16.82	16.94	16.89	3.42%	2,793,682
Mar 24, 2026	16.10	16.51	15.86	16.38	16.33	0.06%	1,655,977
Mar 23, 2026	15.92	16.85	15.82	16.37	16.32	3.54%	2,601,367
Mar 20, 2026	16.63	16.63	15.55	15.81	15.76	-4.30%	11,932,668
Mar 19, 2026	16.04	16.61	15.44	16.52	16.47	-5.22%	5,375,744