Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
13.21
-0.09 (-0.68%)
At close: Dec 5, 2025, 4:00 PM EST
13.36
+0.15 (1.14%)
After-hours: Dec 5, 2025, 7:45 PM EST
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.50 | 13.52 | 13.16 | 13.21 | 13.21 | -0.68% | 615,840 |
| Dec 4, 2025 | 13.04 | 13.37 | 12.98 | 13.30 | 13.30 | 1.37% | 547,857 |
| Dec 3, 2025 | 13.22 | 13.37 | 13.05 | 13.12 | 13.12 | 0.38% | 632,995 |
| Dec 2, 2025 | 13.15 | 13.26 | 12.80 | 13.07 | 13.07 | -1.58% | 753,401 |
| Dec 1, 2025 | 13.41 | 13.47 | 13.16 | 13.28 | 13.28 | - | 941,495 |
| Nov 28, 2025 | 13.00 | 13.30 | 13.00 | 13.28 | 13.28 | 2.71% | 421,749 |
| Nov 26, 2025 | 12.52 | 12.95 | 12.42 | 12.93 | 12.93 | 4.61% | 1,348,510 |
| Nov 25, 2025 | 12.25 | 12.45 | 12.20 | 12.36 | 12.36 | 0.82% | 1,086,231 |
| Nov 24, 2025 | 11.62 | 12.29 | 11.62 | 12.26 | 12.26 | 5.69% | 788,036 |
| Nov 21, 2025 | 11.43 | 11.77 | 11.34 | 11.60 | 11.60 | 1.13% | 680,655 |
| Nov 20, 2025 | 12.03 | 12.16 | 11.44 | 11.47 | 11.47 | -4.58% | 655,900 |
| Nov 19, 2025 | 12.07 | 12.35 | 11.86 | 12.02 | 12.02 | 0.42% | 811,810 |
| Nov 18, 2025 | 11.92 | 12.11 | 11.75 | 11.97 | 11.97 | 1.35% | 1,041,772 |
| Nov 17, 2025 | 12.05 | 12.13 | 11.69 | 11.81 | 11.81 | -1.83% | 1,147,822 |
| Nov 14, 2025 | 11.58 | 12.21 | 11.51 | 12.03 | 12.03 | -0.99% | 867,399 |
| Nov 13, 2025 | 12.53 | 12.53 | 12.01 | 12.15 | 12.15 | -2.25% | 1,155,593 |
| Nov 12, 2025 | 12.19 | 12.56 | 12.01 | 12.43 | 12.38 | 2.56% | 960,136 |
| Nov 11, 2025 | 12.06 | 12.15 | 11.82 | 12.12 | 12.07 | 0.66% | 822,206 |
| Nov 10, 2025 | 11.96 | 12.16 | 11.78 | 12.04 | 11.99 | 5.52% | 1,114,227 |
| Nov 7, 2025 | 11.45 | 11.57 | 11.20 | 11.41 | 11.36 | 0.53% | 2,308,725 |
| Nov 6, 2025 | 11.46 | 11.60 | 11.29 | 11.35 | 11.30 | -0.18% | 2,218,617 |
| Nov 5, 2025 | 11.30 | 11.44 | 11.13 | 11.37 | 11.32 | 1.70% | 1,295,777 |
| Nov 4, 2025 | 11.40 | 11.49 | 11.13 | 11.18 | 11.14 | -5.17% | 1,254,158 |
| Nov 3, 2025 | 11.69 | 12.06 | 11.53 | 11.79 | 11.74 | 0.51% | 2,116,156 |
| Oct 31, 2025 | 11.76 | 11.82 | 11.48 | 11.73 | 11.68 | -0.59% | 1,286,012 |
| Oct 30, 2025 | 11.41 | 11.91 | 11.23 | 11.80 | 11.75 | 4.98% | 1,606,877 |
| Oct 29, 2025 | 12.21 | 12.27 | 11.20 | 11.24 | 11.19 | 2.09% | 2,009,477 |
| Oct 28, 2025 | 10.59 | 11.07 | 10.59 | 11.01 | 10.97 | 1.66% | 1,336,223 |
| Oct 27, 2025 | 10.78 | 10.98 | 10.46 | 10.83 | 10.79 | -2.96% | 3,438,416 |
| Oct 24, 2025 | 11.08 | 11.36 | 11.08 | 11.16 | 11.12 | -1.06% | 927,778 |
| Oct 23, 2025 | 11.33 | 11.33 | 11.03 | 11.28 | 11.23 | 2.27% | 1,543,131 |
| Oct 22, 2025 | 10.57 | 11.10 | 10.51 | 11.03 | 10.99 | 1.57% | 1,962,039 |
| Oct 21, 2025 | 11.25 | 11.42 | 10.81 | 10.86 | 10.82 | -10.47% | 2,098,243 |
| Oct 20, 2025 | 12.14 | 12.18 | 11.90 | 12.13 | 12.08 | 2.36% | 1,645,630 |
| Oct 17, 2025 | 12.39 | 12.47 | 11.59 | 11.85 | 11.80 | -6.55% | 2,201,200 |
| Oct 16, 2025 | 12.68 | 12.80 | 12.48 | 12.68 | 12.63 | 1.52% | 1,488,838 |
| Oct 15, 2025 | 12.01 | 12.55 | 11.89 | 12.49 | 12.44 | 5.76% | 1,384,210 |
| Oct 14, 2025 | 11.65 | 12.06 | 11.51 | 11.81 | 11.76 | -0.76% | 2,931,589 |
| Oct 13, 2025 | 11.73 | 12.00 | 11.72 | 11.90 | 11.85 | 4.85% | 1,315,239 |
| Oct 10, 2025 | 11.09 | 11.35 | 10.95 | 11.35 | 11.30 | 1.43% | 2,812,827 |
| Oct 9, 2025 | 11.75 | 11.80 | 11.05 | 11.19 | 11.14 | -4.85% | 1,953,210 |
| Oct 8, 2025 | 11.74 | 11.80 | 11.55 | 11.76 | 11.71 | 3.07% | 1,828,339 |
| Oct 7, 2025 | 11.64 | 11.71 | 11.34 | 11.41 | 11.36 | -1.72% | 1,642,242 |
| Oct 6, 2025 | 11.49 | 11.83 | 11.42 | 11.61 | 11.56 | 2.11% | 3,077,171 |
| Oct 3, 2025 | 11.37 | 11.41 | 11.18 | 11.37 | 11.32 | 0.35% | 1,396,692 |
| Oct 2, 2025 | 11.35 | 11.42 | 10.96 | 11.33 | 11.28 | 0.71% | 3,222,663 |
| Oct 1, 2025 | 10.83 | 11.58 | 10.83 | 11.25 | 11.20 | 4.85% | 3,689,038 |
| Sep 30, 2025 | 10.29 | 10.75 | 10.21 | 10.73 | 10.69 | 3.17% | 2,004,853 |
| Sep 29, 2025 | 10.45 | 10.52 | 10.37 | 10.40 | 10.36 | 1.36% | 2,349,834 |
| Sep 26, 2025 | 9.96 | 10.34 | 9.93 | 10.26 | 10.22 | 3.43% | 1,610,575 |
| Sep 25, 2025 | 9.84 | 9.92 | 9.78 | 9.92 | 9.88 | 1.43% | 1,377,229 |
| Sep 24, 2025 | 9.86 | 9.98 | 9.75 | 9.78 | 9.74 | -0.41% | 1,911,596 |
| Sep 23, 2025 | 9.76 | 9.99 | 9.72 | 9.82 | 9.78 | 1.66% | 1,811,539 |
| Sep 22, 2025 | 9.78 | 9.82 | 9.50 | 9.66 | 9.62 | 1.26% | 2,763,016 |
| Sep 19, 2025 | 9.26 | 9.57 | 9.26 | 9.54 | 9.50 | 3.36% | 4,653,001 |
| Sep 18, 2025 | 9.14 | 9.30 | 9.08 | 9.23 | 9.19 | 0.65% | 3,181,614 |
| Sep 17, 2025 | 9.00 | 9.39 | 8.95 | 9.17 | 9.13 | 1.44% | 2,328,457 |
| Sep 16, 2025 | 9.27 | 9.27 | 9.01 | 9.04 | 9.00 | -2.16% | 2,027,445 |
| Sep 15, 2025 | 9.24 | 9.31 | 9.07 | 9.24 | 9.20 | -0.11% | 2,493,189 |
| Sep 12, 2025 | 9.35 | 9.43 | 9.21 | 9.25 | 9.21 | 0.87% | 2,297,019 |
| Sep 11, 2025 | 8.96 | 9.20 | 8.86 | 9.17 | 9.13 | 2.34% | 1,991,081 |
| Sep 10, 2025 | 8.72 | 8.97 | 8.61 | 8.96 | 8.92 | 1.24% | 1,735,731 |
| Sep 9, 2025 | 8.96 | 9.01 | 8.81 | 8.85 | 8.81 | -0.45% | 2,607,758 |
| Sep 8, 2025 | 8.79 | 8.91 | 8.71 | 8.89 | 8.85 | 2.89% | 1,709,895 |
| Sep 5, 2025 | 8.46 | 8.65 | 8.35 | 8.64 | 8.61 | 3.97% | 1,132,659 |
| Sep 4, 2025 | 8.42 | 8.42 | 8.25 | 8.31 | 8.28 | -1.54% | 1,109,884 |
| Sep 3, 2025 | 8.56 | 8.62 | 8.35 | 8.44 | 8.41 | -0.24% | 1,293,360 |
| Sep 2, 2025 | 8.43 | 8.48 | 8.22 | 8.46 | 8.43 | 3.55% | 2,254,837 |
| Aug 29, 2025 | 7.85 | 8.21 | 7.84 | 8.17 | 8.14 | 4.34% | 1,589,206 |
| Aug 28, 2025 | 7.87 | 7.90 | 7.73 | 7.83 | 7.80 | 0.38% | 2,153,306 |
| Aug 27, 2025 | 7.81 | 7.83 | 7.68 | 7.80 | 7.77 | -0.76% | 483,157 |
| Aug 26, 2025 | 7.73 | 7.87 | 7.72 | 7.86 | 7.83 | 2.48% | 930,963 |
| Aug 25, 2025 | 7.78 | 7.83 | 7.64 | 7.67 | 7.64 | -1.03% | 954,741 |
| Aug 22, 2025 | 7.36 | 7.80 | 7.31 | 7.75 | 7.72 | 4.73% | 2,319,946 |
| Aug 21, 2025 | 7.22 | 7.42 | 7.19 | 7.40 | 7.37 | 1.93% | 2,782,271 |
| Aug 20, 2025 | 7.16 | 7.32 | 7.13 | 7.26 | 7.18 | 2.40% | 1,023,075 |
| Aug 19, 2025 | 7.32 | 7.32 | 7.08 | 7.09 | 7.01 | -2.74% | 1,422,056 |
| Aug 18, 2025 | 7.30 | 7.33 | 7.15 | 7.29 | 7.21 | 0.28% | 1,240,351 |
| Aug 15, 2025 | 7.02 | 7.29 | 6.99 | 7.27 | 7.19 | 3.71% | 2,165,050 |
| Aug 14, 2025 | 7.01 | 7.12 | 6.99 | 7.01 | 6.93 | -0.57% | 2,902,986 |
| Aug 13, 2025 | 7.21 | 7.21 | 7.01 | 7.05 | 6.97 | -1.26% | 1,703,801 |
| Aug 12, 2025 | 7.08 | 7.14 | 6.95 | 7.14 | 7.06 | 1.56% | 1,457,934 |
| Aug 11, 2025 | 6.88 | 7.07 | 6.71 | 7.03 | 6.95 | - | 1,096,856 |
| Aug 8, 2025 | 7.38 | 7.38 | 7.03 | 7.03 | 6.95 | -6.76% | 2,386,859 |
| Aug 7, 2025 | 7.29 | 7.59 | 7.09 | 7.54 | 7.46 | 1.07% | 2,494,833 |
| Aug 6, 2025 | 7.32 | 7.49 | 7.30 | 7.46 | 7.38 | 2.05% | 933,588 |
| Aug 5, 2025 | 7.17 | 7.31 | 7.09 | 7.31 | 7.23 | 1.67% | 1,519,208 |
| Aug 4, 2025 | 6.99 | 7.19 | 6.99 | 7.19 | 7.11 | 3.60% | 469,468 |
| Aug 1, 2025 | 6.95 | 7.12 | 6.86 | 6.94 | 6.86 | 2.06% | 827,604 |
| Jul 31, 2025 | 6.93 | 6.93 | 6.78 | 6.80 | 6.73 | -0.58% | 610,915 |
| Jul 30, 2025 | 7.03 | 7.04 | 6.81 | 6.84 | 6.77 | -3.80% | 686,740 |
| Jul 29, 2025 | 7.12 | 7.19 | 7.07 | 7.11 | 7.03 | -1.11% | 977,494 |
| Jul 28, 2025 | 7.33 | 7.36 | 7.17 | 7.19 | 7.11 | -2.18% | 637,118 |
| Jul 25, 2025 | 7.39 | 7.42 | 7.27 | 7.35 | 7.27 | -1.21% | 955,551 |
| Jul 24, 2025 | 7.50 | 7.58 | 7.32 | 7.44 | 7.36 | -1.33% | 704,361 |
| Jul 23, 2025 | 7.68 | 7.68 | 7.47 | 7.54 | 7.46 | -1.82% | 767,016 |
| Jul 22, 2025 | 7.50 | 7.70 | 7.49 | 7.68 | 7.60 | 2.26% | 1,000,479 |
| Jul 21, 2025 | 7.12 | 7.55 | 7.12 | 7.51 | 7.43 | 7.29% | 1,754,724 |
| Jul 18, 2025 | 7.18 | 7.21 | 6.98 | 7.00 | 6.92 | -1.69% | 698,170 |
| Jul 17, 2025 | 7.13 | 7.13 | 7.00 | 7.12 | 7.04 | -1.66% | 687,524 |