UK Markets closed

Centerra Gold Inc. (CGAU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.04-0.01 (-0.08%)
As of 02:11PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20228.118.117.958.048.048,867
16 May 20228.018.117.948.108.1060,500
13 May 20227.668.187.668.008.00103,200
12 May 20227.777.967.547.657.6589,900
11 May 20228.058.177.907.917.91148,400
10 May 20228.208.207.877.997.9961,900
09 May 20228.368.367.998.068.0682,000
06 May 20228.698.828.488.538.5356,900
05 May 20229.119.118.658.758.7569,100
04 May 20228.828.998.498.988.98200,600
03 May 20228.858.888.648.738.73159,800
02 May 20229.069.068.778.788.78115,600
29 Apr 20229.369.429.209.259.2582,100
28 Apr 20228.949.248.869.219.2188,900
27 Apr 20228.979.138.918.938.9383,600
26 Apr 20229.369.368.878.998.99117,800
25 Apr 20229.179.338.859.289.28103,100
22 Apr 20229.579.849.469.499.4956,300
21 Apr 202210.2210.259.649.769.7698,900
20 Apr 202210.3010.4310.0910.4210.4255,900
19 Apr 202210.3510.4210.1410.1910.1962,600
18 Apr 202210.4110.5410.3610.4010.4072,800
14 Apr 202210.2310.4410.1910.4010.40131,700
13 Apr 20229.9910.289.9510.2110.21103,200
12 Apr 202210.0210.139.919.939.9371,600
11 Apr 20229.9010.079.889.999.9977,900
08 Apr 20229.8010.019.739.869.86114,400
07 Apr 20229.649.919.579.869.8664,000
06 Apr 202210.0110.019.609.639.6349,600
05 Apr 20229.9810.339.899.939.93151,300
04 Apr 202210.1410.269.8910.0010.00101,400
01 Apr 20229.8010.089.7710.0310.0361,200
31 Mar 20229.809.979.809.849.8466,100
30 Mar 20229.819.949.809.859.8545,200
29 Mar 20229.449.889.329.779.77105,700
28 Mar 20229.859.859.569.579.57139,100
25 Mar 20229.799.899.789.859.8572,000
24 Mar 20229.9010.039.769.859.8589,900
23 Mar 20229.779.839.719.809.8067,200
22 Mar 20229.929.929.619.749.7493,600
21 Mar 20229.609.969.569.849.8469,000
18 Mar 20229.559.729.229.619.61162,800
17 Mar 20229.9410.189.8910.0010.0073,800
16 Mar 20229.839.869.639.799.7963,500
15 Mar 20229.499.989.459.799.7980,000
14 Mar 202210.2510.269.449.599.59202,900
11 Mar 202210.2910.3310.0310.3110.31155,000
10 Mar 202210.2110.5710.1910.4310.43159,300
09 Mar 20229.7010.229.4610.1910.19119,700
08 Mar 202210.1610.169.749.839.83268,500
07 Mar 202210.0010.179.9410.0310.0360,000
04 Mar 20229.9310.079.909.929.9280,900
03 Mar 202210.1210.129.699.879.8761,300
02 Mar 20229.4510.119.4510.0710.0784,100
01 Mar 20229.8710.009.539.639.63112,900
28 Feb 20229.299.799.239.749.74156,900
25 Feb 20228.559.338.499.319.31127,600
24 Feb 20229.509.508.939.069.06105,100
23 Feb 20229.229.399.149.289.2881,400
22 Feb 20228.939.348.939.179.17105,300
18 Feb 20229.119.118.858.968.9690,200
17 Feb 20229.009.199.009.079.07190,500
16 Feb 20228.708.998.648.938.93109,700
15 Feb 20228.488.668.358.618.61115,200
14 Feb 20228.658.678.438.578.57109,200
11 Feb 20228.318.638.208.538.5392,400
10 Feb 20228.348.758.238.258.25192,900
09 Feb 20228.358.508.328.348.3413,400
08 Feb 20228.348.408.228.378.3715,700
07 Feb 20228.068.448.028.348.3443,500
04 Feb 20227.848.127.848.108.1034,300
03 Feb 20228.238.237.807.837.8358,000
02 Feb 20228.258.378.068.308.3032,700
01 Feb 20228.208.308.158.228.2288,200
31 Jan 20228.048.077.928.068.0632,400
28 Jan 20227.998.007.837.947.9451,400
27 Jan 20227.848.117.807.997.9936,100
26 Jan 20228.118.267.787.877.87175,600
25 Jan 20227.918.137.738.068.0639,800
24 Jan 20228.028.177.797.947.9473,700
21 Jan 20228.058.218.058.108.1076,900
20 Jan 20228.388.398.088.098.0979,700
19 Jan 20228.438.438.148.368.36187,800
18 Jan 20228.288.428.108.288.2892,400
14 Jan 20228.308.328.148.198.1931,700
13 Jan 20228.398.428.288.398.3929,400
12 Jan 20228.288.568.208.328.32158,600
11 Jan 20228.128.277.998.268.2656,200
10 Jan 20228.128.157.908.118.1152,700
07 Jan 20228.218.317.978.118.1146,300
06 Jan 20228.368.458.198.248.2458,200
05 Jan 20228.538.738.398.448.44171,500
04 Jan 20228.208.838.208.488.48329,500
03 Jan 20227.758.327.758.328.32286,800
31 Dec 20217.657.767.567.687.6842,500
30 Dec 20217.767.767.647.657.6525,300
29 Dec 20217.567.817.377.747.7469,200
28 Dec 20217.527.677.527.567.5612,400
27 Dec 20217.747.747.527.557.5518,400
23 Dec 20217.307.737.227.737.7326,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...