Centerra Gold Inc. Common Shares (CGAU)
5.6100
-0.6000 (-9.66%)
NYSE · Last Trade: Apr 6th, 2:32 PM EDT
Historical Prices For Centerra Gold Inc. Common Shares (CGAU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.09 | 6.09 | 5.58 | 5.61 | 1,197,976 | 5.61 |
| 4/03/2025 | 6.01 | 6.37 | 6.01 | 6.21 | 1,356,422 | 6.21 |
| 4/02/2025 | 6.24 | 6.32 | 6.18 | 6.29 | 510,281 | 6.29 |
| 4/01/2025 | 6.33 | 6.35 | 6.20 | 6.28 | 666,526 | 6.28 |
| 3/31/2025 | 6.37 | 6.41 | 6.13 | 6.35 | 692,015 | 6.35 |
| 3/28/2025 | 6.48 | 6.54 | 6.33 | 6.34 | 997,273 | 6.34 |
| 3/27/2025 | 6.38 | 6.45 | 6.30 | 6.41 | 459,723 | 6.41 |
| 3/26/2025 | 6.41 | 6.41 | 6.24 | 6.28 | 806,997 | 6.28 |
| 3/25/2025 | 6.19 | 6.48 | 6.18 | 6.33 | 757,212 | 6.33 |
| 3/24/2025 | 6.12 | 6.21 | 6.09 | 6.10 | 1,268,847 | 6.10 |
| 3/21/2025 | 6.17 | 6.21 | 6.05 | 6.09 | 979,300 | 6.09 |
| 3/20/2025 | 6.17 | 6.29 | 6.07 | 6.24 | 688,379 | 6.24 |
| 3/19/2025 | 6.14 | 6.29 | 6.05 | 6.23 | 824,081 | 6.23 |
| 3/18/2025 | 6.11 | 6.24 | 6.03 | 6.14 | 1,327,736 | 6.14 |
| 3/17/2025 | 5.85 | 5.98 | 5.83 | 5.98 | 1,157,873 | 5.98 |
| 3/14/2025 | 5.92 | 5.92 | 5.74 | 5.84 | 1,591,358 | 5.84 |
| 3/13/2025 | 5.64 | 5.86 | 5.61 | 5.81 | 2,156,134 | 5.81 |
| 3/12/2025 | 5.65 | 5.68 | 5.55 | 5.66 | 1,511,455 | 5.66 |
| 3/11/2025 | 5.57 | 5.75 | 5.57 | 5.66 | 818,895 | 5.66 |
| 3/10/2025 | 5.75 | 5.75 | 5.46 | 5.50 | 1,584,763 | 5.50 |
| 3/07/2025 | 5.84 | 5.97 | 5.69 | 5.76 | 1,630,187 | 5.76 |
| 3/06/2025 | 5.88 | 5.98 | 5.84 | 5.91 | 2,032,251 | 5.91 |
| 3/05/2025 | 5.65 | 5.97 | 5.65 | 5.91 | 964,293 | 5.91 |
| 3/04/2025 | 5.75 | 5.81 | 5.54 | 5.69 | 811,367 | 5.69 |
| 3/03/2025 | 5.86 | 5.89 | 5.67 | 5.69 | 874,090 | 5.69 |
| 2/28/2025 | 5.63 | 5.75 | 5.56 | 5.75 | 1,260,915 | 5.75 |
| 2/27/2025 | 5.88 | 5.91 | 5.67 | 5.69 | 1,081,651 | 5.69 |
| 2/26/2025 | 5.79 | 6.03 | 5.75 | 6.00 | 682,501 | 6.00 |
| 2/25/2025 | 6.12 | 6.12 | 5.84 | 5.96 | 1,347,686 | 5.96 |
| 2/24/2025 | 6.21 | 6.21 | 5.99 | 6.12 | 1,352,628 | 6.12 |
| 2/21/2025 | 6.25 | 6.81 | 6.15 | 6.18 | 1,136,191 | 6.18 |
| 2/20/2025 | 6.55 | 6.94 | 6.52 | 6.65 | 757,060 | 6.65 |
| 2/19/2025 | 6.40 | 6.46 | 6.32 | 6.45 | 397,040 | 6.45 |
| 2/18/2025 | 6.47 | 6.49 | 6.38 | 6.43 | 1,283,355 | 6.43 |
| 2/14/2025 | 6.70 | 6.70 | 6.37 | 6.37 | 562,402 | 6.37 |
| 2/13/2025 | 6.66 | 6.67 | 6.34 | 6.61 | 868,990 | 6.61 |
| 2/12/2025 | 6.62 | 6.73 | 6.54 | 6.66 | 481,618 | 6.66 |
| 2/11/2025 | 6.89 | 6.89 | 6.63 | 6.64 | 538,603 | 6.64 |
| 2/10/2025 | 6.97 | 6.97 | 6.87 | 6.93 | 1,011,004 | 6.93 |
| 2/07/2025 | 6.76 | 6.84 | 6.70 | 6.79 | 878,824 | 6.79 |
| 2/06/2025 | 6.73 | 6.76 | 6.61 | 6.74 | 581,009 | 6.74 |
| 2/05/2025 | 6.66 | 6.94 | 6.66 | 6.79 | 1,048,368 | 6.79 |
| 2/04/2025 | 6.43 | 6.65 | 6.39 | 6.60 | 795,261 | 6.60 |
| 2/03/2025 | 6.26 | 6.39 | 6.20 | 6.36 | 467,643 | 6.36 |
| 1/31/2025 | 6.30 | 6.38 | 6.24 | 6.24 | 552,048 | 6.24 |
| 1/30/2025 | 6.23 | 6.38 | 6.17 | 6.32 | 406,658 | 6.32 |
| 1/29/2025 | 6.03 | 6.11 | 5.99 | 6.09 | 530,855 | 6.09 |
| 1/28/2025 | 5.99 | 6.08 | 5.89 | 6.04 | 519,153 | 6.04 |
| 1/27/2025 | 6.03 | 6.03 | 5.88 | 5.98 | 775,811 | 5.98 |
| 1/24/2025 | 6.22 | 6.22 | 6.07 | 6.12 | 497,176 | 6.12 |
| 1/23/2025 | 6.05 | 6.07 | 5.92 | 6.02 | 486,891 | 6.02 |
| 1/22/2025 | 6.09 | 6.18 | 5.93 | 6.06 | 1,053,465 | 6.06 |
| 1/21/2025 | 5.90 | 6.09 | 5.90 | 6.01 | 755,320 | 6.01 |
| 1/17/2025 | 5.82 | 5.87 | 5.72 | 5.82 | 653,238 | 5.82 |
| 1/16/2025 | 5.84 | 5.89 | 5.79 | 5.84 | 846,914 | 5.84 |
| 1/15/2025 | 6.08 | 6.11 | 5.67 | 5.81 | 813,968 | 5.81 |
| 1/14/2025 | 5.77 | 6.05 | 5.77 | 6.01 | 947,995 | 6.01 |
| 1/13/2025 | 5.74 | 5.79 | 5.64 | 5.75 | 764,605 | 5.75 |
| 1/10/2025 | 5.94 | 5.94 | 5.78 | 5.82 | 559,263 | 5.82 |
| 1/08/2025 | 5.82 | 5.87 | 5.74 | 5.85 | 603,615 | 5.85 |
| 1/07/2025 | 5.86 | 5.95 | 5.76 | 5.80 | 757,158 | 5.80 |
| 1/06/2025 | 5.85 | 5.87 | 5.70 | 5.73 | 573,859 | 5.73 |