Centerra Gold Inc. Common Shares (CGAU)

17.47
+0.00 (0.00%)
NYSE · Last Trade: Apr 30th, 8:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202617.7918.0617.3917.471,792,11617.47
4/28/202618.1618.4217.6718.042,057,50218.04
4/27/202618.9719.0718.5418.821,226,93018.82
4/24/202618.8019.0318.5318.971,003,09618.97
4/23/202618.6319.0518.1718.661,722,90818.66
4/22/202618.8419.1118.5418.921,090,37218.92
4/21/202619.7519.8518.2918.302,239,42518.30
4/20/202619.7520.2419.5819.961,252,94719.96
4/17/202619.5720.2319.5720.031,397,95620.03
4/16/202619.5819.9019.1719.172,865,92719.17
4/15/202619.5719.9319.2619.371,658,82719.37
4/14/202619.9420.1419.6419.791,476,21919.79
4/13/202619.1419.6119.0119.561,232,58119.56
4/10/202619.3919.7819.2619.46876,24619.46
4/09/202619.0019.4018.6819.211,026,61219.21
4/08/202619.5619.7318.6618.992,406,70918.99
4/07/202618.3518.6817.8518.601,239,32218.60
4/06/202618.2318.4918.1118.29971,43018.29
4/02/202617.2818.6117.2818.302,283,94818.30
4/01/202618.3318.9317.9918.411,548,39518.41
3/31/202617.0117.7917.0117.792,530,32317.79
3/30/202617.1517.2216.4816.691,296,15816.69
3/27/202616.2317.0316.1016.771,498,52016.77
3/26/202616.1117.0216.1116.291,939,89916.29
3/25/202617.1717.4416.8216.942,793,53216.94
3/24/202616.1016.5115.8616.381,654,96916.38
3/23/202615.9216.8515.8216.372,600,88416.37
3/20/202616.6316.6315.5515.8111,932,67015.81
3/19/202616.0416.6115.4416.525,375,69816.52
3/18/202617.7117.8817.1517.433,654,08517.43
3/17/202618.5019.1018.3018.452,301,22318.45
3/16/202618.2119.3718.1318.283,399,90918.28
3/13/202618.2218.4417.4917.642,238,89417.64
3/12/202618.6918.8018.3818.541,281,70518.54
3/11/202619.0019.0318.3218.88831,82218.83
3/10/202619.2719.5018.9719.401,259,37019.35
3/09/202618.0718.9617.6418.931,182,31218.88
3/06/202617.9118.8417.6918.721,456,86518.67
3/05/202618.9419.0517.9218.431,592,25418.38
3/04/202619.9919.9919.2019.361,018,41219.31
3/03/202619.3619.7518.6319.522,144,12719.47
3/02/202621.0621.1719.8320.651,709,19220.59
2/27/202620.2021.1120.1121.032,141,72220.97
2/26/202619.0020.1018.7520.071,245,76820.01
2/25/202619.5719.5719.0719.181,029,71319.13
2/24/202618.3419.2918.1519.271,309,14319.22
2/23/202619.2519.6718.1118.782,939,32818.73
2/20/202618.9519.1518.1119.052,759,34919.00
2/19/202618.4719.1518.4118.981,447,22818.93
2/18/202618.6519.0318.4118.741,584,25018.69
2/17/202618.0018.5317.5118.412,300,47718.36
2/13/202618.2018.9217.8818.851,769,30918.80
2/12/202619.6719.7617.8017.821,990,72917.77
2/11/202619.4819.8919.1019.842,101,94819.79
2/10/202618.4019.0118.3918.941,253,07618.89
2/09/202617.7018.5917.6418.592,011,73218.54
2/06/202617.1017.5016.8917.331,630,46217.28
2/05/202616.7517.4316.4316.462,349,37716.41
2/04/202617.9317.9816.8017.482,253,81417.43
2/03/202617.9617.9616.9817.513,103,29317.46
2/02/202616.4617.2516.4616.972,819,75516.92
1/30/202617.8718.0916.6316.764,218,61316.71