Centerra Gold Inc. (CGAU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 6.13 | 6.15 | 5.99 | 6.06 | 6.06 | 381,100 |
| 16 Apr 2024 | 5.91 | 6.00 | 5.82 | 5.95 | 5.95 | 463,300 |
| 15 Apr 2024 | 6.07 | 6.08 | 5.95 | 6.00 | 6.00 | 519,300 |
| 12 Apr 2024 | 6.20 | 6.28 | 5.94 | 5.99 | 5.99 | 1,319,100 |
| 11 Apr 2024 | 6.12 | 6.16 | 5.98 | 6.13 | 6.13 | 420,900 |
| 10 Apr 2024 | 5.96 | 6.13 | 5.86 | 6.07 | 6.07 | 492,500 |
| 09 Apr 2024 | 6.13 | 6.25 | 6.05 | 6.09 | 6.09 | 769,700 |
| 08 Apr 2024 | 6.19 | 6.26 | 6.03 | 6.03 | 6.03 | 505,600 |
| 05 Apr 2024 | 6.16 | 6.25 | 6.09 | 6.15 | 6.15 | 909,000 |
| 04 Apr 2024 | 6.08 | 6.30 | 6.05 | 6.16 | 6.16 | 775,500 |
| 03 Apr 2024 | 5.96 | 6.09 | 5.94 | 6.05 | 6.05 | 687,500 |
| 02 Apr 2024 | 5.94 | 6.00 | 5.90 | 5.97 | 5.97 | 425,300 |
| 01 Apr 2024 | 6.02 | 6.04 | 5.89 | 5.93 | 5.93 | 332,500 |
| 28 Mar 2024 | 5.90 | 5.92 | 5.81 | 5.91 | 5.91 | 460,600 |
| 27 Mar 2024 | 5.82 | 5.89 | 5.73 | 5.81 | 5.81 | 630,900 |
| 26 Mar 2024 | 5.78 | 5.83 | 5.70 | 5.76 | 5.76 | 358,300 |
| 25 Mar 2024 | 5.70 | 5.77 | 5.66 | 5.67 | 5.67 | 360,700 |
| 22 Mar 2024 | 5.76 | 5.76 | 5.64 | 5.66 | 5.66 | 225,400 |
| 21 Mar 2024 | 5.88 | 5.95 | 5.76 | 5.77 | 5.77 | 385,800 |
| 20 Mar 2024 | 5.50 | 5.83 | 5.48 | 5.78 | 5.78 | 537,600 |
| 19 Mar 2024 | 5.66 | 5.66 | 5.46 | 5.51 | 5.51 | 457,000 |
| 18 Mar 2024 | 5.63 | 5.73 | 5.60 | 5.66 | 5.66 | 344,600 |
| 15 Mar 2024 | 5.68 | 5.76 | 5.63 | 5.66 | 5.66 | 362,000 |
| 14 Mar 2024 | 5.79 | 5.80 | 5.66 | 5.67 | 5.67 | 359,600 |
| 13 Mar 2024 | 5.69 | 5.85 | 5.68 | 5.83 | 5.83 | 302,000 |
| 12 Mar 2024 | 5.56 | 5.67 | 5.50 | 5.66 | 5.66 | 1,502,700 |
| 12 Mar 2024 | 0.052 Dividend | |||||
| 11 Mar 2024 | 5.58 | 5.73 | 5.58 | 5.69 | 5.64 | 443,600 |
| 08 Mar 2024 | 5.68 | 5.71 | 5.59 | 5.61 | 5.56 | 1,198,500 |
| 07 Mar 2024 | 5.58 | 5.70 | 5.49 | 5.69 | 5.64 | 317,100 |
| 06 Mar 2024 | 5.44 | 5.52 | 5.41 | 5.50 | 5.45 | 429,100 |
| 05 Mar 2024 | 5.38 | 5.43 | 5.30 | 5.38 | 5.33 | 417,600 |
| 04 Mar 2024 | 5.27 | 5.34 | 5.19 | 5.32 | 5.27 | 702,600 |
| 01 Mar 2024 | 5.03 | 5.27 | 4.98 | 5.19 | 5.14 | 657,300 |
| 29 Feb 2024 | 5.09 | 5.16 | 5.00 | 5.02 | 4.97 | 185,900 |
| 28 Feb 2024 | 5.04 | 5.09 | 4.90 | 5.00 | 4.95 | 229,700 |
| 27 Feb 2024 | 5.19 | 5.21 | 5.08 | 5.09 | 5.04 | 206,700 |
| 26 Feb 2024 | 5.11 | 5.18 | 4.97 | 5.16 | 5.11 | 366,600 |
| 23 Feb 2024 | 5.14 | 5.20 | 4.88 | 5.10 | 5.05 | 466,200 |
| 22 Feb 2024 | 5.25 | 5.25 | 5.09 | 5.15 | 5.10 | 229,000 |
| 21 Feb 2024 | 5.20 | 5.27 | 5.04 | 5.23 | 5.18 | 235,400 |
| 20 Feb 2024 | 5.22 | 5.24 | 5.01 | 5.11 | 5.06 | 288,500 |
| 16 Feb 2024 | 5.11 | 5.15 | 5.02 | 5.10 | 5.05 | 219,800 |
| 15 Feb 2024 | 4.94 | 5.12 | 4.94 | 5.08 | 5.03 | 421,200 |
| 14 Feb 2024 | 4.60 | 4.90 | 4.60 | 4.90 | 4.86 | 1,035,700 |
| 13 Feb 2024 | 4.95 | 4.95 | 4.47 | 4.53 | 4.49 | 1,966,400 |
| 12 Feb 2024 | 4.99 | 5.13 | 4.99 | 5.10 | 5.05 | 145,900 |
| 09 Feb 2024 | 5.10 | 5.14 | 5.05 | 5.05 | 5.00 | 88,100 |
| 08 Feb 2024 | 5.20 | 5.26 | 5.09 | 5.09 | 5.04 | 192,900 |
| 07 Feb 2024 | 5.39 | 5.40 | 5.23 | 5.27 | 5.22 | 113,800 |
| 06 Feb 2024 | 5.26 | 5.42 | 5.26 | 5.37 | 5.32 | 126,800 |
| 05 Feb 2024 | 5.24 | 5.32 | 5.20 | 5.26 | 5.21 | 170,000 |
| 02 Feb 2024 | 5.30 | 5.40 | 5.27 | 5.35 | 5.30 | 212,200 |
| 01 Feb 2024 | 5.34 | 5.46 | 5.31 | 5.44 | 5.39 | 247,500 |
| 31 Jan 2024 | 5.40 | 5.47 | 5.26 | 5.26 | 5.21 | 193,100 |
| 30 Jan 2024 | 5.49 | 5.49 | 5.37 | 5.37 | 5.32 | 902,200 |
| 29 Jan 2024 | 5.39 | 5.46 | 5.37 | 5.44 | 5.39 | 87,900 |
| 26 Jan 2024 | 5.46 | 5.51 | 5.38 | 5.39 | 5.34 | 71,800 |
| 25 Jan 2024 | 5.50 | 5.55 | 5.41 | 5.50 | 5.45 | 128,700 |
| 24 Jan 2024 | 5.69 | 5.69 | 5.29 | 5.44 | 5.39 | 272,100 |
| 23 Jan 2024 | 5.42 | 5.59 | 5.37 | 5.59 | 5.54 | 410,700 |
| 22 Jan 2024 | 5.33 | 5.45 | 5.31 | 5.40 | 5.35 | 92,900 |
| 19 Jan 2024 | 5.41 | 5.41 | 5.26 | 5.38 | 5.33 | 202,100 |
| 18 Jan 2024 | 5.37 | 5.40 | 5.29 | 5.40 | 5.35 | 143,700 |
| 17 Jan 2024 | 5.39 | 5.39 | 5.30 | 5.31 | 5.26 | 159,400 |
| 16 Jan 2024 | 5.59 | 5.60 | 5.46 | 5.47 | 5.42 | 114,300 |
| 12 Jan 2024 | 5.41 | 5.69 | 5.41 | 5.65 | 5.60 | 414,000 |
| 11 Jan 2024 | 5.46 | 5.52 | 5.27 | 5.30 | 5.25 | 241,600 |
| 10 Jan 2024 | 5.50 | 5.55 | 5.43 | 5.46 | 5.41 | 87,900 |
| 09 Jan 2024 | 5.57 | 5.63 | 5.48 | 5.48 | 5.43 | 112,100 |
| 08 Jan 2024 | 5.66 | 5.67 | 5.52 | 5.55 | 5.50 | 164,900 |
| 05 Jan 2024 | 5.73 | 5.82 | 5.67 | 5.71 | 5.66 | 345,000 |
| 04 Jan 2024 | 5.66 | 5.73 | 5.55 | 5.70 | 5.65 | 94,700 |
| 03 Jan 2024 | 5.65 | 5.74 | 5.60 | 5.63 | 5.58 | 158,400 |
| 02 Jan 2024 | 5.89 | 6.00 | 5.77 | 5.81 | 5.76 | 189,500 |
| 29 Dec 2023 | 6.03 | 6.05 | 5.91 | 5.96 | 5.91 | 191,100 |
| 28 Dec 2023 | 6.17 | 6.21 | 6.08 | 6.09 | 6.03 | 299,100 |
| 27 Dec 2023 | 6.25 | 6.25 | 6.14 | 6.22 | 6.16 | 198,900 |
| 26 Dec 2023 | 6.17 | 6.25 | 6.17 | 6.23 | 6.17 | 164,900 |
| 22 Dec 2023 | 6.16 | 6.23 | 6.08 | 6.10 | 6.04 | 279,800 |
| 21 Dec 2023 | 5.99 | 6.08 | 5.99 | 6.05 | 5.99 | 236,700 |
| 20 Dec 2023 | 6.18 | 6.18 | 5.91 | 5.92 | 5.87 | 237,600 |
| 19 Dec 2023 | 5.90 | 6.14 | 5.90 | 6.12 | 6.06 | 449,500 |
| 18 Dec 2023 | 6.08 | 6.16 | 5.85 | 5.93 | 5.88 | 215,300 |
| 15 Dec 2023 | 5.81 | 6.04 | 5.69 | 6.03 | 5.97 | 377,800 |
| 14 Dec 2023 | 5.90 | 6.06 | 5.79 | 5.85 | 5.80 | 605,300 |
| 13 Dec 2023 | 5.39 | 5.86 | 5.34 | 5.85 | 5.80 | 342,500 |
| 12 Dec 2023 | 5.49 | 5.51 | 5.37 | 5.39 | 5.34 | 286,800 |
| 11 Dec 2023 | 5.47 | 5.50 | 5.38 | 5.48 | 5.43 | 232,600 |
| 08 Dec 2023 | 5.60 | 5.67 | 5.51 | 5.58 | 5.53 | 155,400 |
| 07 Dec 2023 | 5.81 | 5.81 | 5.68 | 5.70 | 5.65 | 127,700 |
| 06 Dec 2023 | 5.95 | 5.97 | 5.79 | 5.81 | 5.76 | 144,200 |
| 05 Dec 2023 | 5.98 | 5.99 | 5.84 | 5.87 | 5.82 | 172,900 |
| 04 Dec 2023 | 6.09 | 6.09 | 5.97 | 6.03 | 5.97 | 189,100 |
| 01 Dec 2023 | 6.08 | 6.23 | 6.08 | 6.18 | 6.12 | 424,900 |
| 30 Nov 2023 | 5.91 | 6.15 | 5.86 | 6.13 | 6.07 | 227,400 |
| 29 Nov 2023 | 6.05 | 6.05 | 5.84 | 5.89 | 5.84 | 276,100 |
| 28 Nov 2023 | 5.79 | 6.03 | 5.69 | 6.03 | 5.97 | 412,500 |
| 27 Nov 2023 | 5.62 | 5.78 | 5.57 | 5.72 | 5.67 | 200,500 |
| 24 Nov 2023 | 5.60 | 5.63 | 5.51 | 5.53 | 5.48 | 212,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.