Centerra Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	17.77	18.30	17.64	18.01	18.01	7.01%	1,596,571
May 5, 2026	17.07	17.14	16.73	16.83	16.83	0.84%	1,326,334
May 4, 2026	17.00	17.19	16.63	16.69	16.69	-3.36%	1,461,743
May 1, 2026	17.36	17.47	16.98	17.27	17.27	-0.86%	1,847,056
Apr 30, 2026	18.02	18.73	17.23	17.42	17.42	-0.29%	1,879,156
Apr 29, 2026	17.79	18.06	17.39	17.47	17.47	-3.16%	1,734,565
Apr 28, 2026	18.16	18.42	17.67	18.04	18.04	-4.14%	1,972,594
Apr 27, 2026	18.97	19.07	18.54	18.82	18.82	-0.79%	1,164,058
Apr 24, 2026	18.80	19.03	18.53	18.97	18.97	1.66%	934,383
Apr 23, 2026	18.63	19.05	18.17	18.66	18.66	-1.37%	1,676,412
Apr 22, 2026	18.84	19.11	18.54	18.92	18.92	3.39%	1,045,465
Apr 21, 2026	19.75	19.85	18.29	18.30	18.30	-8.32%	2,036,239
Apr 20, 2026	19.75	20.24	19.58	19.96	19.96	-0.35%	1,156,565
Apr 17, 2026	19.57	20.23	19.57	20.03	20.03	4.49%	1,326,996
Apr 16, 2026	19.58	19.90	19.17	19.17	19.17	-1.03%	2,845,362
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