Centerra Gold Inc. Common Shares (CGAU)

18.43
-0.93 (-4.80%)
NYSE · Last Trade: Mar 5th, 10:30 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Centerra Gold Inc. Common Shares (CGAU)

DateOpenHighLowCloseVolumeAdjusted Close
3/05/202618.9419.0517.9218.431,592,25418.43
3/04/202619.9919.9919.2019.361,018,41219.36
3/03/202619.3619.7518.6319.522,144,12719.52
3/02/202621.0621.1719.8320.651,709,19220.65
2/27/202620.2021.1120.1121.032,141,72221.03
2/26/202619.0020.1018.7520.071,245,76820.07
2/25/202619.5719.5719.0719.181,029,71319.18
2/24/202618.3419.2918.1519.271,309,14319.27
2/23/202619.2519.6718.1118.782,939,32818.78
2/20/202618.9519.1518.1119.052,759,34919.05
2/19/202618.4719.1518.4118.981,447,22818.98
2/18/202618.6519.0318.4118.741,584,25018.74
2/17/202618.0018.5317.5118.412,300,47718.41
2/13/202618.2018.9217.8818.851,769,30918.85
2/12/202619.6719.7617.8017.821,990,72917.82
2/11/202619.4819.8919.1019.842,101,94819.84
2/10/202618.4019.0118.3918.941,253,07618.94
2/09/202617.7018.5917.6418.592,011,73218.59
2/06/202617.1017.5016.8917.331,630,46217.33
2/05/202616.7517.4316.4316.462,349,37716.46
2/04/202617.9317.9816.8017.482,253,81417.48
2/03/202617.9617.9616.9817.513,103,29317.51
2/02/202616.4617.2516.4616.972,819,75516.97
1/30/202617.8718.0916.6316.764,218,61316.76
1/29/202620.4020.4019.1419.523,628,41919.52
1/28/202619.9120.3219.5720.054,068,13720.05
1/27/202619.1119.5418.7019.524,812,99119.52
1/26/202619.0919.6318.7818.932,490,16918.93
1/23/202618.4318.6318.1918.361,449,66618.36
1/22/202617.7018.7017.6818.101,618,15418.10
1/21/202618.7018.7817.5617.612,912,29217.61
1/20/202617.2618.3717.2618.104,953,26618.10
1/16/202615.9916.1415.6916.131,432,27516.13
1/15/202615.8516.1615.6816.061,558,32416.06
1/14/202616.3316.4415.8415.961,531,47515.96
1/13/202616.0716.3115.8916.071,319,47316.07
1/12/202615.8816.0415.7115.901,003,24415.90
1/09/202615.5215.6915.2315.361,920,38415.36
1/08/202615.0615.4814.9315.47794,64415.47
1/07/202614.9815.4714.6815.461,140,52615.46
1/06/202614.9715.4714.8815.351,190,11515.35
1/05/202614.4614.9414.4614.771,175,74514.77
1/02/202614.6814.6813.7514.141,281,24614.14
12/31/202514.3014.6614.2914.371,326,26414.37
12/30/202514.6814.7414.4614.49873,58914.49
12/29/202514.6414.6514.2314.361,686,88814.36
12/26/202514.9815.2214.8515.17601,11815.17
12/24/202514.9915.0314.7414.91550,91214.91
12/23/202515.0915.1714.7315.031,049,22215.03
12/22/202515.0015.4714.9614.981,588,11614.98
12/19/202513.9714.5213.9714.512,059,28214.51
12/18/202513.8014.1913.7413.95853,84113.95
12/17/202514.2114.2113.6313.81894,70913.81
12/16/202514.1814.4613.9513.981,192,47513.98
12/15/202514.3814.4413.9914.191,461,46414.19
12/12/202514.6114.7313.9514.192,203,75414.19
12/11/202513.7914.4213.7114.282,395,18614.28
12/10/202513.4013.9413.2513.841,392,09113.84
12/09/202513.1413.5013.1113.37612,78613.37
12/08/202513.2413.3713.0813.08696,49013.08