Centerra Gold Inc. Common Shares (CGAU)

21.56
+0.13 (0.61%)
NYSE · Last Trade: Oct 5th, 5:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202621.8321.9121.3021.43888,53521.43
10/01/202621.7021.9021.3321.541,209,79821.54
9/30/202622.2222.2721.7721.781,111,20721.78
9/29/202621.8922.2821.6622.021,753,65222.02
9/28/202621.4321.9221.0021.761,155,34521.76
9/25/202622.8222.8322.4322.56762,13522.56
9/24/202622.2522.8122.0522.78831,43122.78
9/23/202622.8122.8722.4122.611,075,35722.61
9/22/202623.0023.7122.9323.47972,91823.47
9/21/202623.4523.8022.6322.951,066,35122.95
9/18/202622.8823.0522.5223.021,818,95623.02
9/17/202622.5422.8822.3222.751,394,65222.75
9/16/202622.5422.5521.4621.921,641,36421.92
9/15/202621.8822.1021.5522.08965,53422.08
9/14/202621.8122.0721.4921.781,125,92221.78
9/11/202622.9923.2722.4422.631,700,02322.63
9/10/202622.5822.9022.4322.601,191,00322.60
9/09/202623.3123.7522.9323.301,113,77323.30
9/08/202622.9423.3322.8122.841,380,35622.84
9/04/202622.4823.1022.4722.92956,76122.92
9/03/202623.0223.1022.4623.041,548,75623.04
9/02/202622.4322.7522.1322.261,474,86822.26
9/01/202621.9522.6421.7421.781,822,32521.78
8/31/202623.4423.4422.5922.92875,81622.92
8/28/202624.3524.5223.1323.441,947,92823.44
8/27/202623.4724.3223.4724.251,259,00924.25
8/26/202623.6124.0323.5723.711,672,61223.71
8/25/202623.1024.2223.1024.181,551,69324.18
8/24/202624.0524.3223.0823.482,487,97523.48
8/21/202624.0024.1623.4423.751,905,09323.75
8/20/202622.4523.5522.1423.491,449,35523.49
8/19/202622.4623.1422.2622.602,225,75422.60
8/18/202621.4521.6621.1121.281,017,75221.23
8/17/202621.7622.0521.5621.921,188,25621.87
8/14/202621.5421.7421.3821.51921,36821.46
8/13/202621.3321.6020.8921.241,771,63421.19
8/12/202622.2222.3021.6821.741,973,73621.69
8/11/202621.3521.7421.3121.682,095,54721.63
8/10/202621.0021.5220.7221.331,366,28721.28
8/07/202620.7621.4820.7621.242,252,71921.19
8/06/202619.1319.8819.1319.811,151,69119.76
8/05/202618.9719.6318.8519.461,979,04419.41
8/04/202617.8518.4117.8418.151,524,73718.11
8/03/202617.0017.6216.8117.611,423,82517.57
7/31/202618.3118.3117.1717.192,559,32317.15
7/30/202617.4518.3617.2418.322,280,79418.28
7/29/202615.9717.4515.9317.032,632,17116.99
7/28/202616.1216.1715.7416.072,513,23016.03
7/27/202616.4016.6216.0716.471,096,54616.43
7/24/202616.5516.6016.1616.191,055,58116.15
7/23/202616.1316.3415.8816.301,146,35616.26
7/22/202616.4517.0016.4516.721,056,41816.68
7/21/202615.7016.0515.5516.051,043,35816.01
7/20/202614.9915.3014.9615.19947,30815.15
7/17/202615.0115.3214.8015.091,357,35515.05
7/16/202615.3115.4815.0215.241,322,11315.20
7/15/202615.8716.0615.3515.711,683,39315.67
7/14/202616.5816.5915.9316.021,272,27515.98
7/13/202615.9116.2215.6415.871,224,36615.83
7/10/202616.0616.3615.9416.221,489,96216.18
7/09/202615.9416.2615.8216.211,490,53916.17
7/08/202615.8315.9315.1415.621,765,52715.58
7/07/202616.3616.5115.8516.191,237,44016.15
7/06/202616.9317.1316.3316.511,028,28816.47