Skip to main content
logo
Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
15.64
-0.38 (-2.37%)
Jun 24, 2026, 11:14 AM EDT - Market open

Centerra Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202615.2715.9815.2215.64--2.37%446,535
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
May 21, 202616.2416.9016.1916.6116.61-0.29%946,079
May 20, 202616.5416.8016.2316.7116.662.45%1,384,958
May 19, 202616.6716.8016.0716.3116.26-4.40%1,581,911
May 18, 202617.2617.5716.8817.0617.01-0.29%979,814
May 15, 202617.5017.5216.7417.1117.06-7.11%2,190,423
May 14, 202618.8518.8518.2318.4218.36-2.44%924,411
May 13, 202618.7019.1118.6018.8818.820.16%1,011,460
May 12, 202618.2918.9617.8918.8518.790.64%1,231,623
May 11, 202618.4819.2818.3418.7318.671.85%1,579,294
May 8, 202617.9418.4617.8718.3918.333.37%2,026,706
May 7, 202618.5418.9617.7217.7917.74-1.22%3,445,883
May 6, 202617.7718.3017.6418.0117.967.01%1,656,306
May 5, 202617.0717.1416.7316.8316.780.84%1,369,968
May 4, 202617.0017.1916.6316.6916.64-3.36%1,724,110
May 1, 202617.3617.4716.9817.2717.22-0.86%2,014,416
Apr 30, 202618.0218.7317.2317.4217.37-0.29%1,980,338
Apr 29, 202617.7918.0617.3917.4717.42-3.16%1,792,115
Apr 28, 202618.1618.4217.6718.0417.99-4.14%2,057,499
Apr 27, 202618.9719.0718.5418.8218.76-0.79%1,228,229
Apr 24, 202618.8019.0318.5318.9718.911.66%1,003,096
Apr 23, 202618.6319.0518.1718.6618.60-1.37%1,722,907
Apr 22, 202618.8419.1118.5418.9218.863.39%1,090,381
Apr 21, 202619.7519.8518.2918.3018.24-8.32%2,239,424
Apr 20, 202619.7520.2419.5819.9619.90-0.35%1,252,947
Apr 17, 202619.5720.2319.5720.0319.974.49%1,397,955
Apr 16, 202619.5819.9019.1719.1719.11-1.03%2,866,061
Apr 15, 202619.5719.9319.2619.3719.31-2.12%1,658,826
Apr 14, 202619.9420.1419.6419.7919.731.18%1,476,439