Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Centerra Gold Inc. Common Shares (CGAU)

16.19
+0.38 (2.40%)
NYSE· Last Trade: Jun 26th, 4:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/25/202615.9716.0015.6215.811,293,71215.81
6/24/202615.2715.9715.2215.522,020,54415.52
6/23/202615.7816.4015.6716.021,262,09516.02
6/22/202616.6316.6416.1616.591,207,31416.59
6/18/202617.4717.9416.4616.574,349,60816.57
6/17/202617.5118.4217.3917.412,550,62817.41
6/16/202617.2317.7717.0617.651,381,00617.65
6/15/202617.1017.4216.7916.952,017,64816.95
6/12/202615.8116.2915.6316.141,710,47316.14
6/11/202614.8615.6314.8015.622,041,38215.62
6/10/202614.8115.3214.6914.742,419,63014.74
6/09/202615.7715.8214.8015.401,955,23715.40
6/08/202615.4615.8615.3315.571,884,73015.57
6/05/202616.5016.5015.2215.271,913,96315.27
6/04/202616.9917.2416.8516.89823,58116.89
6/03/202617.1417.2316.7316.751,020,44816.75
6/02/202617.2617.5517.1617.43951,15117.43
6/01/202617.1217.3116.6517.121,221,67117.12
5/29/20260.0017.9517.0017.671,692,91917.67
5/28/202616.5017.3616.3517.05809,92817.05
5/27/202616.9817.1816.8016.841,559,59816.84
5/26/202617.1517.5016.9317.42989,37717.42
5/22/202616.5616.7416.2616.471,152,86616.47
5/21/202616.2416.9016.1916.61946,07916.61
5/20/202616.5416.8016.2316.711,384,95916.66
5/19/202616.6716.8016.0716.311,581,91216.26
5/18/202617.2617.5716.8817.06979,81817.01
5/15/202617.5017.5216.7417.112,190,42317.06
5/14/202618.8518.8518.2318.42924,40818.36
5/13/202618.7019.1118.6018.881,011,46018.82
5/12/202618.2918.9617.8918.851,231,59018.79
5/11/202618.4819.2818.3418.731,579,06318.67
5/08/202617.9418.4617.8718.392,026,70718.33
5/07/202618.5418.9617.7117.793,445,88417.74
5/06/202617.7718.3017.6418.011,656,09617.95
5/05/202617.0717.1416.7316.831,369,96816.78
5/04/202617.0017.1916.6316.691,723,73616.64
5/01/202617.3617.4716.9817.272,014,41617.22
4/30/202618.0218.7317.2317.421,980,33817.37
4/29/202617.7918.0617.3917.471,792,11617.42
4/28/202618.1618.4217.6718.042,057,50217.98
4/27/202618.9719.0718.5418.821,226,93018.76
4/24/202618.8019.0318.5318.971,003,09618.91
4/23/202618.6319.0518.1718.661,722,90818.60
4/22/202618.8419.1118.5418.921,090,37218.86
4/21/202619.7519.8518.2918.302,239,42518.24
4/20/202619.7520.2419.5819.961,252,94719.90
4/17/202619.5720.2319.5720.031,397,95619.97
4/16/202619.5819.9019.1719.172,865,92719.11
4/15/202619.5719.9319.2619.371,658,82719.31
4/14/202619.9420.1419.6419.791,476,21919.73
4/13/202619.1419.6119.0119.561,232,58119.50
4/10/202619.3919.7819.2619.46876,24619.40
4/09/202619.0019.4018.6819.211,026,61219.15
4/08/202619.5619.7318.6618.992,406,70918.93
4/07/202618.3518.6817.8518.601,239,32218.54
4/06/202618.2318.4918.1118.29971,43018.23
4/02/202617.2818.6117.2818.302,283,94818.24
4/01/202618.3318.9317.9918.411,548,39518.35
3/31/202617.0117.7917.0117.792,530,32317.74
3/30/202617.1517.2216.4816.691,296,15816.64
3/27/202616.2317.0316.1016.771,498,52016.72
3/26/202616.1117.0216.1116.291,939,89916.24