Skip to main content
Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
16.19
+0.38 (2.40%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Centerra Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.9116.6115.9116.1916.192.40%1,172,444
Jun 25, 202615.9716.0015.6215.8115.811.87%1,217,678
Jun 24, 202615.2715.9815.2215.5215.52-3.12%1,590,184
Jun 23, 202615.7816.4015.6716.0216.02-3.44%1,247,996
Jun 22, 202616.6316.6416.1616.5916.590.12%1,178,351
Jun 18, 202617.4717.9416.4716.5716.57-4.82%3,709,287
Jun 17, 202617.5118.4217.3917.4117.41-1.36%2,522,933
Jun 16, 202617.2317.7817.0617.6517.654.13%1,320,445
Jun 15, 202617.1017.4216.7916.9516.955.02%1,829,876
Jun 12, 202615.8116.2915.6316.1416.143.33%1,607,334
Jun 11, 202614.8615.6414.8015.6215.625.97%1,845,045
Jun 10, 202614.8115.3214.6914.7414.74-4.29%2,236,754
Jun 9, 202615.7715.8214.8015.4015.40-1.09%1,903,277
Jun 8, 202615.4615.8615.3315.5715.571.96%1,855,207
Jun 5, 202616.5016.5015.2315.2715.27-9.59%1,857,245
Jun 4, 202616.9917.2416.8516.8916.890.84%798,669
Jun 3, 202617.1417.2316.7316.7516.75-3.90%985,380
Jun 2, 202617.2617.5617.1617.4317.431.81%921,520
Jun 1, 202617.1217.3116.6517.1217.12-3.11%1,216,231
May 29, 202617.0217.9517.0017.6717.673.64%1,692,917
May 28, 202616.5017.3716.3517.0517.051.25%809,929
May 27, 202616.9817.1816.8016.8416.84-3.33%1,560,361
May 26, 202617.1517.5016.9317.4217.425.77%989,376
May 22, 202616.5616.7416.2616.4716.47-0.84%1,152,865
May 21, 202616.2416.9016.1916.6116.61-0.29%946,079
May 20, 202616.5416.8016.2316.7116.662.45%1,384,958
May 19, 202616.6716.8016.0716.3116.26-4.40%1,581,911
May 18, 202617.2617.5716.8817.0617.01-0.29%979,814
May 15, 202617.5017.5216.7417.1117.06-7.11%2,190,423
May 14, 202618.8518.8518.2318.4218.36-2.44%924,411
May 13, 202618.7019.1118.6018.8818.820.16%1,011,460
May 12, 202618.2918.9617.8918.8518.790.64%1,231,623
May 11, 202618.4819.2818.3418.7318.671.85%1,579,294
May 8, 202617.9418.4617.8718.3918.333.37%2,026,706
May 7, 202618.5418.9617.7217.7917.74-1.22%3,445,883
May 6, 202617.7718.3017.6418.0117.967.01%1,656,306
May 5, 202617.0717.1416.7316.8316.780.84%1,369,968
May 4, 202617.0017.1916.6316.6916.64-3.36%1,724,110
May 1, 202617.3617.4716.9817.2717.22-0.86%2,014,416
Apr 30, 202618.0218.7317.2317.4217.37-0.29%1,980,338
Apr 29, 202617.7918.0617.3917.4717.42-3.16%1,792,115
Apr 28, 202618.1618.4217.6718.0417.99-4.14%2,057,499
Apr 27, 202618.9719.0718.5418.8218.76-0.79%1,228,229
Apr 24, 202618.8019.0318.5318.9718.911.66%1,003,096
Apr 23, 202618.6319.0518.1718.6618.60-1.37%1,722,907
Apr 22, 202618.8419.1118.5418.9218.863.39%1,090,381
Apr 21, 202619.7519.8518.2918.3018.24-8.32%2,239,424
Apr 20, 202619.7520.2419.5819.9619.90-0.35%1,252,947
Apr 17, 202619.5720.2319.5720.0319.974.49%1,397,955
Apr 16, 202619.5819.9019.1719.1719.11-1.03%2,866,061
Apr 15, 202619.5719.9319.2619.3719.31-2.12%1,658,826
Apr 14, 202619.9420.1419.6419.7919.731.18%1,476,439
Apr 13, 202619.1419.6119.0119.5619.500.51%1,232,701
Apr 10, 202619.3919.7819.2619.4619.401.30%876,245
Apr 9, 202619.0019.4018.6819.2119.151.16%1,026,611
Apr 8, 202619.5619.7318.6618.9918.932.10%2,406,708
Apr 7, 202618.3518.6817.8518.6018.541.69%1,241,047
Apr 6, 202618.2318.4918.1118.2918.23-0.05%971,439
Apr 2, 202617.2818.6117.2818.3018.24-0.60%2,283,947
Apr 1, 202618.3318.9317.9918.4118.353.49%1,549,073
Mar 31, 202617.0117.7917.0117.7917.746.59%2,530,322
Mar 30, 202617.1517.2216.4816.6916.64-0.48%1,296,157
Mar 27, 202616.2317.0316.1016.7716.722.95%1,498,520
Mar 26, 202616.1117.0216.1116.2916.24-3.84%1,940,046
Mar 25, 202617.1717.4416.8216.9416.893.42%2,793,682
Mar 24, 202616.1016.5115.8616.3816.330.06%1,655,977
Mar 23, 202615.9216.8515.8216.3716.323.54%2,601,367
Mar 20, 202616.6316.6315.5515.8115.76-4.30%11,932,668
Mar 19, 202616.0416.6115.4416.5216.47-5.22%5,375,744
Mar 18, 202617.7117.8817.1517.4317.38-5.53%3,654,131
Mar 17, 202618.5019.1018.3118.4518.390.93%2,301,222
Mar 16, 202618.2119.3718.1318.2818.223.63%3,400,485
Mar 13, 202618.2218.4417.4917.6417.59-4.85%2,238,893
Mar 12, 202618.6918.8118.3818.5418.48-1.53%1,282,421
Mar 11, 202619.0019.0318.3218.8818.77-2.68%831,942
Mar 10, 202619.2719.5118.9719.4019.292.48%1,260,169
Mar 9, 202618.0718.9617.6418.9318.821.12%1,183,089
Mar 6, 202617.9118.8417.6918.7218.611.57%1,456,865
Mar 5, 202618.9419.0517.9218.4318.32-4.80%1,592,965
Mar 4, 202619.9919.9919.2019.3619.25-0.82%1,018,833
Mar 3, 202619.3619.7618.6319.5219.41-5.47%2,145,250
Mar 2, 202621.0621.1719.8320.6520.53-1.81%1,710,210
Feb 27, 202620.2021.1120.1121.0320.914.78%2,141,722
Feb 26, 202619.0020.1018.7520.0719.954.64%1,246,589
Feb 25, 202619.5719.5719.0719.1819.07-0.47%1,033,374
Feb 24, 202618.3419.2918.1519.2719.162.61%1,312,540
Feb 23, 202619.2519.6718.1118.7818.67-1.42%2,941,841
Feb 20, 202618.9519.1518.1119.0518.940.37%2,759,349
Feb 19, 202618.4719.1518.4118.9818.871.28%1,454,939
Feb 18, 202618.6519.0318.4118.7418.631.79%1,586,383
Feb 17, 202618.0018.5317.5118.4118.30-2.33%2,301,567
Feb 13, 202618.2018.9217.8818.8518.745.78%1,769,309
Feb 12, 202619.6719.7617.8017.8217.72-10.18%1,991,466
Feb 11, 202619.4819.9019.1019.8419.734.75%2,102,676
Feb 10, 202618.4019.0118.3918.9418.831.88%1,254,216
Feb 9, 202617.7018.5917.6418.5918.487.27%2,012,449
Feb 6, 202617.1017.5116.8917.3317.235.29%1,630,462
Feb 5, 202616.7517.4416.4316.4616.37-5.84%2,352,489
Feb 4, 202617.9317.9816.8017.4817.38-0.17%2,254,222
Feb 3, 202617.9717.9716.9817.5117.413.18%3,106,586