Skip to main content
Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
18.72
+0.29 (1.57%)
At close: Mar 6, 2026, 4:00 PM EST
18.36
-0.36 (-1.92%)
After-hours: Mar 6, 2026, 7:27 PM EST

Centerra Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.9118.8417.6918.7218.721.57%1,456,308
Mar 5, 202618.9419.0517.9218.4318.43-4.80%1,570,959
Mar 4, 202619.9919.9919.2019.3619.36-0.82%994,162
Mar 3, 202619.3619.7618.6319.5219.52-5.47%1,995,994
Mar 2, 202621.0621.1719.8320.6520.65-1.81%1,584,111
Feb 27, 202620.2021.1120.1121.0321.034.78%2,141,722
Feb 26, 202619.0020.1018.7520.0720.074.64%1,246,589
Feb 25, 202619.5719.5719.0719.1819.18-0.47%1,033,374
Feb 24, 202618.3419.2918.1519.2719.272.61%1,312,540
Feb 23, 202619.2519.6718.1118.7818.78-1.42%2,941,841
Feb 20, 202618.9519.1518.1119.0519.050.37%2,759,349
Feb 19, 202618.4719.1518.4118.9818.981.28%1,454,939
Feb 18, 202618.6519.0318.4118.7418.741.79%1,586,383
Feb 17, 202618.0018.5317.5118.4118.41-2.33%2,301,567
Feb 13, 202618.2018.9217.8818.8518.855.78%1,769,309
Feb 12, 202619.6719.7617.8017.8217.82-10.18%1,991,466
Feb 11, 202619.4819.9019.1019.8419.844.75%2,102,676
Feb 10, 202618.4019.0118.3918.9418.941.88%1,254,216
Feb 9, 202617.7018.5917.6418.5918.597.27%2,012,449
Feb 6, 202617.1017.5116.8917.3317.335.29%1,630,462
Feb 5, 202616.7517.4416.4316.4616.46-5.84%2,352,489
Feb 4, 202617.9317.9816.8017.4817.48-0.17%2,254,222
Feb 3, 202617.9717.9716.9817.5117.513.18%3,106,586
Feb 2, 202616.4617.2516.4616.9716.971.25%2,829,194
Jan 30, 202617.8718.0916.6316.7616.76-14.14%4,218,611
Jan 29, 202620.4020.4019.1519.5219.52-2.64%3,628,590
Jan 28, 202619.9120.3219.5720.0520.052.72%4,072,786
Jan 27, 202619.1119.5418.7119.5219.523.12%4,819,624
Jan 26, 202619.0919.6318.7818.9318.933.10%2,490,394
Jan 23, 202618.4318.6318.1918.3618.361.44%1,449,666
Jan 22, 202617.7018.7017.6818.1018.102.78%1,619,134
Jan 21, 202618.7018.7817.5617.6117.61-2.71%2,912,695
Jan 20, 202617.2618.3717.2618.1018.1012.21%4,955,264
Jan 16, 202615.9916.1415.6916.1316.130.44%1,432,275
Jan 15, 202615.8516.1615.6816.0616.060.63%1,558,499
Jan 14, 202616.3316.4415.8415.9615.96-0.68%1,531,643
Jan 13, 202616.0716.3115.8916.0716.071.07%1,319,504
Jan 12, 202615.8816.0415.7115.9015.903.52%1,003,426
Jan 9, 202615.5215.6915.2415.3615.36-0.71%1,920,384
Jan 8, 202615.0615.4814.9315.4715.470.06%794,972
Jan 7, 202614.9815.4714.6815.4615.460.72%1,140,857
Jan 6, 202614.9715.4714.8915.3515.353.93%1,190,336
Jan 5, 202614.4614.9414.4614.7714.774.46%1,175,856
Jan 2, 202614.6814.6813.7514.1414.14-1.60%1,281,246
Dec 31, 202514.3014.6614.2914.3714.37-0.83%1,326,264
Dec 30, 202514.6814.7514.4614.4914.490.91%873,682
Dec 29, 202514.6414.6514.2314.3614.36-5.34%1,687,009
Dec 26, 202514.9815.2214.8515.1715.171.74%601,118
Dec 24, 202514.9915.0314.7414.9114.91-0.80%550,912
Dec 23, 202515.0915.1714.7315.0315.030.33%1,049,266
Dec 22, 202515.0015.4714.9614.9814.983.24%1,588,959
Dec 19, 202513.9714.5213.9714.5114.514.01%2,059,282
Dec 18, 202513.8014.1913.7413.9513.951.01%856,395
Dec 17, 202514.2114.2113.6313.8113.81-1.22%894,876
Dec 16, 202514.1814.4613.9513.9813.98-1.48%1,192,483
Dec 15, 202514.3814.4413.9914.1914.19-1,461,500
Dec 12, 202514.6114.7313.9514.1914.19-0.63%2,203,754
Dec 11, 202513.7914.4213.7114.2814.283.18%1,897,471
Dec 10, 202513.4013.9413.2513.8413.843.52%1,393,166
Dec 9, 202513.1413.5013.1113.3713.372.22%612,838
Dec 8, 202513.2413.3713.0813.0813.08-0.98%696,668
Dec 5, 202513.5013.5213.1613.2113.21-0.68%621,687
Dec 4, 202513.0413.3712.9813.3013.301.37%549,071
Dec 3, 202513.2213.3713.0513.1213.120.38%633,247
Dec 2, 202513.1513.2612.8013.0713.07-1.58%753,936
Dec 1, 202513.4113.4713.1613.2813.28-943,165
Nov 28, 202513.0013.3013.0013.2813.282.71%430,974
Nov 26, 202512.5212.9512.4212.9312.934.61%1,387,133
Nov 25, 202512.2512.4512.2012.3612.360.82%1,087,042
Nov 24, 202511.6212.2911.6212.2612.265.69%816,010
Nov 21, 202511.4311.7711.3411.6011.601.13%712,605
Nov 20, 202512.0312.1611.4411.4711.47-4.58%655,900
Nov 19, 202512.0712.3511.8612.0212.020.42%811,810
Nov 18, 202511.9212.1111.7511.9711.971.35%1,041,772
Nov 17, 202512.0512.1311.6911.8111.81-1.83%1,147,822
Nov 14, 202511.5812.2111.5112.0312.03-0.99%867,399
Nov 13, 202512.5312.5312.0112.1512.15-2.25%1,155,593
Nov 12, 202512.1912.5612.0112.4312.382.56%960,136
Nov 11, 202512.0612.1511.8212.1212.070.66%822,206
Nov 10, 202511.9612.1611.7812.0411.995.52%1,114,227
Nov 7, 202511.4511.5711.2011.4111.360.53%2,308,725
Nov 6, 202511.4611.6011.2911.3511.30-0.18%2,218,617
Nov 5, 202511.3011.4411.1311.3711.321.70%1,295,777
Nov 4, 202511.4011.4911.1311.1811.14-5.17%1,254,158
Nov 3, 202511.6912.0611.5311.7911.740.51%2,116,156
Oct 31, 202511.7611.8211.4811.7311.68-0.59%1,286,012
Oct 30, 202511.4111.9111.2311.8011.754.98%1,606,877
Oct 29, 202512.2112.2711.2011.2411.192.09%2,009,477
Oct 28, 202510.5911.0710.5911.0110.971.66%1,336,223
Oct 27, 202510.7810.9810.4610.8310.79-2.96%3,438,416
Oct 24, 202511.0811.3611.0811.1611.12-1.06%927,778
Oct 23, 202511.3311.3311.0311.2811.232.27%1,543,131
Oct 22, 202510.5711.1010.5111.0310.991.57%1,962,039
Oct 21, 202511.2511.4210.8110.8610.82-10.47%2,098,243
Oct 20, 202512.1412.1811.9012.1312.082.36%1,645,630
Oct 17, 202512.3912.4711.5911.8511.80-6.55%2,201,200
Oct 16, 202512.6812.8012.4812.6812.631.52%1,488,838
Oct 15, 202512.0112.5511.8912.4912.445.76%1,384,210
Oct 14, 202511.6512.0611.5111.8111.76-0.76%2,931,589
Oct 13, 202511.7312.0011.7211.9011.854.85%1,315,239