Centerra Gold Inc. Common Shares (CGAU)

23.44
-0.81 (-3.34%)
NYSE· Last Trade: Aug 30th, 7:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/18/202621.4521.6621.1121.281,017,75221.28
8/17/202621.7622.0521.5621.921,188,25621.92
8/14/202621.5421.7421.3821.51921,36821.51
8/13/202621.3321.6020.8921.241,771,63421.24
8/12/202622.2222.3021.6821.741,973,73621.74
8/11/202621.3521.7421.3121.682,095,54721.68
8/10/202621.0021.5220.7221.331,366,18721.33
8/07/202620.7621.4820.7621.242,252,71921.24
8/06/202619.1319.8819.1319.811,151,69119.81
8/05/202618.9719.6318.8519.461,979,04419.46
8/04/202617.8518.4117.8418.151,524,29718.15
8/03/202617.0017.6216.8117.611,423,82517.61
7/31/202618.3118.3117.1717.192,559,32317.19
7/30/202617.4518.3617.2418.322,280,79418.32
7/29/202615.9717.4515.9317.032,632,17117.03
7/28/202616.1216.1715.7416.072,513,23016.07
7/27/202616.4016.6216.0716.471,096,54616.47
7/24/202616.5516.6016.1616.191,055,58116.19
7/23/202616.1316.3415.8816.301,146,35616.30
7/22/202616.4517.0016.4516.721,056,41816.72
7/21/202615.7016.0515.5516.051,043,35816.05
7/20/202614.9915.3014.9615.19947,30815.19
7/17/202615.0115.3214.8015.091,357,35515.09
7/16/202615.3115.4815.0215.241,322,11315.24
7/15/202615.8716.0615.3515.711,683,39315.71
7/14/202616.5816.5915.9316.021,272,27516.02
7/13/202615.9116.2215.6415.871,224,36615.87
7/10/202616.0616.3615.9416.221,489,96216.22
7/09/202615.9416.2615.8216.211,490,53916.21
7/08/202615.8315.9315.1415.621,765,52715.62
7/07/202616.3616.5115.8516.191,237,44016.19
7/06/202616.9317.1316.3316.511,028,28816.51
7/02/202616.1416.6816.0216.581,828,35516.58
7/01/202615.7616.3915.5015.541,463,39815.54
6/30/202616.0816.1915.7415.861,023,46815.86
6/29/202615.9716.2515.6816.151,692,10716.15
6/26/202615.9116.6115.9116.191,242,35116.19
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