Skip to main content
logo
Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
24.18
+0.70 (2.98%)
At close: Aug 25, 2026, 4:00 PM EDT
23.85
-0.33 (-1.36%)
Pre-market: Aug 26, 2026, 8:45 AM EDT

Centerra Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202623.1024.2223.1024.1824.182.98%1,135,409
Aug 24, 202624.0524.3223.0823.4823.48-1.14%1,841,248
Aug 21, 202624.0024.1623.4423.7523.751.11%1,836,172
Aug 20, 202622.4523.5522.1423.4923.493.94%1,412,982
Aug 19, 202622.4623.1422.2622.6022.606.46%2,175,517
Aug 18, 202621.4521.6621.1121.2821.23-2.92%971,538
Aug 17, 202621.7622.0521.5621.9221.871.91%1,188,806
Aug 14, 202621.5421.7421.3821.5121.461.27%921,368
Aug 13, 202621.3321.6020.8921.2421.19-2.30%1,771,634
Aug 12, 202622.2222.3021.6821.7421.690.28%1,968,898
Aug 11, 202621.3521.7421.3121.6821.631.64%2,095,671
Aug 10, 202621.0021.5220.7221.3321.280.42%1,366,288
Aug 7, 202620.7621.4820.7621.2421.197.22%2,252,718
Aug 6, 202619.1319.8819.1319.8119.761.80%1,151,693
Aug 5, 202618.9719.6318.8519.4619.417.22%1,979,162
Aug 4, 202617.8518.4117.8418.1518.113.07%1,525,237
Aug 3, 202617.0017.6216.8117.6117.572.44%1,425,163
Jul 31, 202618.3118.3117.1717.1917.15-6.17%2,559,323
Jul 30, 202617.4518.3617.2418.3218.287.57%2,281,014
Jul 29, 202615.9717.4515.9317.0316.995.97%2,632,242
Jul 28, 202616.1216.1715.7416.0716.03-2.43%2,513,229
Jul 27, 202616.4016.6216.0716.4716.431.73%1,096,546
Jul 24, 202616.5516.6016.1616.1916.15-0.67%1,055,581
Jul 23, 202616.1316.3415.8816.3016.26-2.51%1,146,356
Jul 22, 202616.4517.0016.4516.7216.684.17%1,056,419
Jul 21, 202615.7016.0515.5616.0516.015.66%1,043,357
Jul 20, 202614.9915.3014.9615.1915.150.66%947,309
Jul 17, 202615.0115.3314.8015.0915.05-0.98%1,357,355
Jul 16, 202615.3115.4815.0215.2415.20-2.99%1,322,142
Jul 15, 202615.8716.0615.3515.7115.67-1.94%1,680,814
Jul 14, 202616.5816.5915.9316.0215.980.95%1,272,275
Jul 13, 202615.9116.2215.6415.8715.83-2.16%1,224,367
Jul 10, 202616.0616.3615.9416.2216.180.06%1,489,962
Jul 9, 202615.9416.2615.8316.2116.173.78%1,490,789
Jul 8, 202615.8315.9315.1515.6215.58-3.52%1,765,527
Jul 7, 202616.3616.5115.8516.1916.15-1.94%1,237,443
Jul 6, 202616.9317.1316.3316.5116.47-0.42%1,028,290
Jul 2, 202616.1416.6916.0216.5816.546.69%1,828,355
Jul 1, 202615.7616.3915.5015.5415.50-2.02%1,463,397
Jun 30, 202616.0816.1915.7415.8615.82-1.80%1,023,468
Jun 29, 202615.9716.2515.6816.1516.11-0.25%1,692,117
Jun 26, 202615.9116.6115.9116.1916.152.40%1,242,351
Jun 25, 202615.9716.0015.6215.8115.771.87%1,293,712
Jun 24, 202615.2715.9815.2215.5215.48-3.12%2,020,547
Jun 23, 202615.7816.4015.6716.0215.98-3.44%1,262,094
Jun 22, 202616.6316.6416.1616.5916.550.12%1,207,313
Jun 18, 202617.4717.9416.4716.5716.53-4.82%4,349,608
Jun 17, 202617.5118.4217.3917.4117.37-1.36%2,552,627
Jun 16, 202617.2317.7817.0617.6517.614.13%1,381,006
Jun 15, 202617.1017.4216.7916.9516.915.02%2,017,647