Centerra Gold Inc. (TSX:CG)
Canada
· Delayed Price · Currency is CAD 18.27
-0.29 (-1.56%)
At close: Dec 5, 2025
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.74 | 18.74 | 18.21 | 18.27 | 18.27 | -1.56% | 531,584 |
| Dec 4, 2025 | 18.23 | 18.65 | 18.12 | 18.56 | 18.56 | 1.25% | 400,472 |
| Dec 3, 2025 | 18.35 | 18.64 | 18.21 | 18.33 | 18.33 | 0.44% | 479,664 |
| Dec 2, 2025 | 18.40 | 18.51 | 17.90 | 18.25 | 18.25 | -1.83% | 448,941 |
| Dec 1, 2025 | 18.78 | 18.80 | 18.35 | 18.59 | 18.59 | 0.38% | 518,081 |
| Nov 28, 2025 | 18.30 | 18.59 | 18.19 | 18.52 | 18.52 | 1.81% | 287,840 |
| Nov 27, 2025 | 18.00 | 18.24 | 17.94 | 18.19 | 18.19 | 0.22% | 132,068 |
| Nov 26, 2025 | 17.61 | 18.19 | 17.50 | 18.15 | 18.15 | 4.19% | 1,013,320 |
| Nov 25, 2025 | 17.30 | 17.55 | 17.20 | 17.42 | 17.42 | 0.58% | 846,008 |
| Nov 24, 2025 | 16.36 | 17.34 | 16.36 | 17.32 | 17.32 | 5.87% | 663,281 |
| Nov 21, 2025 | 16.09 | 16.59 | 16.01 | 16.36 | 16.36 | 1.30% | 596,255 |
| Nov 20, 2025 | 16.88 | 17.07 | 16.13 | 16.15 | 16.15 | -4.10% | 568,782 |
| Nov 19, 2025 | 16.90 | 17.29 | 16.68 | 16.84 | 16.84 | 0.42% | 477,904 |
| Nov 18, 2025 | 16.61 | 16.96 | 16.47 | 16.77 | 16.77 | 1.02% | 1,074,975 |
| Nov 17, 2025 | 16.93 | 17.01 | 16.43 | 16.60 | 16.60 | -1.78% | 545,018 |
| Nov 14, 2025 | 16.27 | 17.10 | 16.15 | 16.90 | 16.90 | -0.76% | 615,158 |
| Nov 13, 2025 | 17.51 | 17.51 | 16.85 | 17.03 | 17.03 | -2.13% | 1,385,671 |
| Nov 12, 2025 | 17.08 | 17.57 | 16.82 | 17.40 | 17.33 | 2.65% | 1,239,033 |
| Nov 11, 2025 | 16.91 | 17.02 | 16.56 | 16.95 | 16.88 | 0.41% | 651,644 |
| Nov 10, 2025 | 16.57 | 17.04 | 16.51 | 16.88 | 16.81 | 5.43% | 1,297,639 |
| Nov 7, 2025 | 16.03 | 16.27 | 15.75 | 16.01 | 15.95 | 0.06% | 1,349,389 |
| Nov 6, 2025 | 16.11 | 16.36 | 15.93 | 16.00 | 15.94 | -0.12% | 1,011,907 |
| Nov 5, 2025 | 16.04 | 16.17 | 15.71 | 16.02 | 15.96 | 1.84% | 1,051,591 |
| Nov 4, 2025 | 15.90 | 16.22 | 15.70 | 15.73 | 15.67 | -5.01% | 840,041 |
| Nov 3, 2025 | 16.43 | 16.95 | 16.21 | 16.56 | 16.49 | 0.79% | 1,036,187 |
| Oct 31, 2025 | 16.50 | 16.73 | 16.09 | 16.43 | 16.36 | -0.67% | 1,024,350 |
| Oct 30, 2025 | 15.83 | 16.66 | 15.72 | 16.54 | 16.47 | 5.28% | 1,356,703 |
| Oct 29, 2025 | 17.07 | 17.10 | 15.60 | 15.71 | 15.65 | 2.61% | 1,158,566 |
| Oct 28, 2025 | 14.80 | 15.41 | 14.80 | 15.31 | 15.25 | 1.06% | 677,919 |
| Oct 27, 2025 | 15.06 | 15.38 | 14.65 | 15.15 | 15.09 | -2.88% | 1,437,155 |
| Oct 24, 2025 | 15.60 | 15.93 | 15.54 | 15.60 | 15.54 | -1.02% | 792,340 |
| Oct 23, 2025 | 15.78 | 15.79 | 15.45 | 15.76 | 15.70 | 2.14% | 1,029,068 |
| Oct 22, 2025 | 14.83 | 15.54 | 14.74 | 15.43 | 15.37 | 1.58% | 1,256,474 |
| Oct 21, 2025 | 15.87 | 16.00 | 15.15 | 15.19 | 15.13 | -10.65% | 1,642,382 |
| Oct 20, 2025 | 17.11 | 17.11 | 16.69 | 17.00 | 16.93 | 2.47% | 1,522,908 |
| Oct 17, 2025 | 17.43 | 17.51 | 16.28 | 16.59 | 16.52 | -6.90% | 1,238,976 |
| Oct 16, 2025 | 17.70 | 17.97 | 17.51 | 17.82 | 17.75 | 1.65% | 991,690 |
| Oct 15, 2025 | 16.78 | 17.62 | 16.76 | 17.53 | 17.46 | 5.54% | 1,037,333 |
| Oct 14, 2025 | 16.21 | 16.94 | 16.18 | 16.61 | 16.54 | 4.73% | 1,425,531 |
| Oct 10, 2025 | 15.44 | 15.88 | 15.33 | 15.86 | 15.80 | 1.08% | 1,103,578 |
| Oct 9, 2025 | 16.38 | 16.42 | 15.49 | 15.69 | 15.63 | -4.27% | 1,201,838 |
| Oct 8, 2025 | 16.32 | 16.44 | 16.10 | 16.39 | 16.32 | 2.89% | 1,282,494 |
| Oct 7, 2025 | 16.23 | 16.37 | 15.82 | 15.93 | 15.87 | -1.61% | 1,562,655 |
| Oct 6, 2025 | 16.03 | 16.51 | 15.95 | 16.19 | 16.12 | 2.15% | 1,264,294 |
| Oct 3, 2025 | 15.83 | 15.92 | 15.60 | 15.85 | 15.79 | 0.32% | 1,075,369 |
| Oct 2, 2025 | 15.82 | 15.91 | 15.33 | 15.80 | 15.74 | 0.77% | 2,020,379 |
| Oct 1, 2025 | 15.09 | 16.13 | 15.07 | 15.68 | 15.62 | 5.16% | 1,895,465 |
| Sep 30, 2025 | 14.37 | 14.95 | 14.32 | 14.91 | 14.85 | 2.90% | 1,299,209 |
| Sep 29, 2025 | 14.55 | 14.68 | 14.43 | 14.49 | 14.43 | 1.61% | 1,382,995 |
| Sep 26, 2025 | 13.87 | 14.40 | 13.84 | 14.26 | 14.20 | 3.18% | 950,052 |
| Sep 25, 2025 | 13.60 | 13.83 | 13.59 | 13.82 | 13.76 | 1.47% | 953,560 |
| Sep 24, 2025 | 13.69 | 13.86 | 13.57 | 13.62 | 13.57 | 0.22% | 1,199,123 |
| Sep 23, 2025 | 13.48 | 13.81 | 13.42 | 13.59 | 13.54 | 1.72% | 1,395,739 |
| Sep 22, 2025 | 13.44 | 13.53 | 13.13 | 13.36 | 13.31 | 1.75% | 3,577,640 |
| Sep 19, 2025 | 12.73 | 13.18 | 12.73 | 13.13 | 13.08 | 3.06% | 9,754,879 |
| Sep 18, 2025 | 12.66 | 12.83 | 12.55 | 12.74 | 12.69 | 0.79% | 1,129,828 |
| Sep 17, 2025 | 12.37 | 12.89 | 12.36 | 12.64 | 12.59 | 1.44% | 1,424,541 |
| Sep 16, 2025 | 12.75 | 12.76 | 12.39 | 12.46 | 12.41 | -2.12% | 1,945,270 |
| Sep 15, 2025 | 12.79 | 12.83 | 12.55 | 12.73 | 12.68 | -0.39% | 2,298,251 |
| Sep 12, 2025 | 12.92 | 13.07 | 12.75 | 12.78 | 12.73 | 0.63% | 2,095,129 |
| Sep 11, 2025 | 12.42 | 12.73 | 12.27 | 12.70 | 12.65 | 2.34% | 2,114,486 |
| Sep 10, 2025 | 12.11 | 12.43 | 11.90 | 12.41 | 12.36 | 1.39% | 2,128,475 |
| Sep 9, 2025 | 12.33 | 12.44 | 12.18 | 12.24 | 12.19 | -0.33% | 1,886,172 |
| Sep 8, 2025 | 12.15 | 12.31 | 12.04 | 12.28 | 12.23 | 2.59% | 1,330,512 |
| Sep 5, 2025 | 11.67 | 11.98 | 11.52 | 11.97 | 11.92 | 4.09% | 1,661,141 |
| Sep 4, 2025 | 11.61 | 11.61 | 11.40 | 11.50 | 11.45 | -1.20% | 1,198,505 |
| Sep 3, 2025 | 11.83 | 11.83 | 11.52 | 11.64 | 11.59 | -0.17% | 943,403 |
| Sep 2, 2025 | 11.53 | 11.69 | 11.34 | 11.66 | 11.61 | 4.01% | 1,375,806 |
| Aug 29, 2025 | 10.82 | 11.27 | 10.80 | 11.21 | 11.16 | 4.28% | 653,574 |
| Aug 28, 2025 | 10.81 | 10.86 | 10.64 | 10.75 | 10.71 | -0.19% | 673,872 |
| Aug 27, 2025 | 10.79 | 10.83 | 10.64 | 10.77 | 10.73 | -1.01% | 488,660 |
| Aug 26, 2025 | 10.73 | 10.89 | 10.69 | 10.88 | 10.84 | 2.35% | 638,118 |
| Aug 25, 2025 | 10.75 | 10.81 | 10.59 | 10.63 | 10.59 | -0.75% | 702,738 |
| Aug 22, 2025 | 10.26 | 10.79 | 10.16 | 10.71 | 10.67 | 4.18% | 1,473,177 |
| Aug 21, 2025 | 10.02 | 10.31 | 9.99 | 10.28 | 10.24 | 2.19% | 995,846 |
| Aug 20, 2025 | 9.91 | 10.14 | 9.87 | 10.06 | 9.95 | 2.34% | 1,160,607 |
| Aug 19, 2025 | 10.14 | 10.14 | 9.81 | 9.83 | 9.72 | -2.29% | 755,713 |
| Aug 18, 2025 | 10.05 | 10.11 | 9.88 | 10.06 | 9.95 | 0.40% | 671,165 |
| Aug 15, 2025 | 9.74 | 10.06 | 9.66 | 10.02 | 9.91 | 3.30% | 1,210,970 |
| Aug 14, 2025 | 9.70 | 9.83 | 9.64 | 9.70 | 9.59 | 0.52% | 747,118 |
| Aug 13, 2025 | 9.89 | 9.89 | 9.63 | 9.65 | 9.54 | -1.73% | 1,591,915 |
| Aug 12, 2025 | 9.82 | 9.83 | 9.59 | 9.82 | 9.71 | 1.13% | 1,463,431 |
| Aug 11, 2025 | 9.49 | 9.74 | 9.25 | 9.71 | 9.60 | 0.31% | 1,185,677 |
| Aug 8, 2025 | 10.03 | 10.10 | 9.68 | 9.68 | 9.57 | -6.65% | 1,473,176 |
| Aug 7, 2025 | 10.10 | 10.43 | 9.72 | 10.37 | 10.26 | 0.88% | 1,530,873 |
| Aug 6, 2025 | 10.07 | 10.29 | 10.03 | 10.28 | 10.17 | 2.49% | 737,221 |
| Aug 5, 2025 | 9.81 | 10.06 | 9.78 | 10.03 | 9.92 | 5.14% | 1,430,277 |
| Aug 1, 2025 | 9.58 | 9.81 | 9.47 | 9.54 | 9.44 | 1.17% | 648,487 |
| Jul 31, 2025 | 9.50 | 9.58 | 9.40 | 9.43 | 9.33 | -0.32% | 472,788 |
| Jul 30, 2025 | 9.70 | 9.70 | 9.42 | 9.46 | 9.36 | -3.27% | 394,551 |
| Jul 29, 2025 | 9.81 | 9.89 | 9.73 | 9.78 | 9.67 | -0.91% | 860,537 |
| Jul 28, 2025 | 10.07 | 10.08 | 9.84 | 9.87 | 9.76 | -1.99% | 672,046 |
| Jul 25, 2025 | 10.03 | 10.15 | 9.96 | 10.07 | 9.96 | -0.69% | 485,023 |
| Jul 24, 2025 | 10.18 | 10.31 | 10.00 | 10.14 | 10.03 | -1.07% | 370,804 |
| Jul 23, 2025 | 10.42 | 10.43 | 10.16 | 10.25 | 10.14 | -1.82% | 521,980 |
| Jul 22, 2025 | 10.41 | 10.47 | 10.22 | 10.44 | 10.33 | 1.46% | 1,074,781 |
| Jul 21, 2025 | 9.78 | 10.33 | 9.78 | 10.29 | 10.18 | 7.19% | 1,302,466 |
| Jul 18, 2025 | 9.85 | 9.87 | 9.58 | 9.60 | 9.49 | -1.74% | 486,725 |
| Jul 17, 2025 | 9.76 | 9.83 | 9.63 | 9.77 | 9.66 | -1.11% | 597,040 |
| Jul 16, 2025 | 9.96 | 10.00 | 9.73 | 9.88 | 9.77 | -0.30% | 714,940 |