Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
18.04
-0.78 (-4.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.16 | 18.42 | 17.67 | 18.04 | 18.04 | -4.14% | 1,972,594 |
| Apr 27, 2026 | 18.97 | 19.07 | 18.54 | 18.82 | 18.82 | -0.79% | 1,164,058 |
| Apr 24, 2026 | 18.80 | 19.03 | 18.53 | 18.97 | 18.97 | 1.66% | 934,383 |
| Apr 23, 2026 | 18.63 | 19.05 | 18.17 | 18.66 | 18.66 | -1.37% | 1,676,412 |
| Apr 22, 2026 | 18.84 | 19.11 | 18.54 | 18.92 | 18.92 | 3.39% | 1,045,465 |
| Apr 21, 2026 | 19.75 | 19.85 | 18.29 | 18.30 | 18.30 | -8.32% | 2,036,239 |
| Apr 20, 2026 | 19.75 | 20.24 | 19.58 | 19.96 | 19.96 | -0.35% | 1,156,565 |
| Apr 17, 2026 | 19.57 | 20.23 | 19.57 | 20.03 | 20.03 | 4.49% | 1,326,996 |
| Apr 16, 2026 | 19.58 | 19.90 | 19.17 | 19.17 | 19.17 | -1.03% | 2,845,362 |
| Apr 15, 2026 | 19.57 | 19.93 | 19.26 | 19.37 | 19.37 | -2.12% | 1,624,948 |
| Apr 14, 2026 | 19.94 | 20.14 | 19.64 | 19.79 | 19.79 | 1.18% | 1,456,510 |
| Apr 13, 2026 | 19.14 | 19.61 | 19.01 | 19.56 | 19.56 | 0.51% | 1,154,030 |
| Apr 10, 2026 | 19.39 | 19.78 | 19.26 | 19.46 | 19.46 | 1.30% | 856,079 |
| Apr 9, 2026 | 19.00 | 19.40 | 18.68 | 19.21 | 19.21 | 1.16% | 1,008,466 |
| Apr 8, 2026 | 19.56 | 19.73 | 18.66 | 18.99 | 18.99 | 2.10% | 1,315,341 |
| Apr 7, 2026 | 18.35 | 18.68 | 17.85 | 18.60 | 18.60 | 1.69% | 1,210,003 |
| Apr 6, 2026 | 18.23 | 18.49 | 18.11 | 18.29 | 18.29 | -0.05% | 971,061 |
| Apr 2, 2026 | 17.28 | 18.61 | 17.28 | 18.30 | 18.30 | -0.60% | 1,628,557 |
| Apr 1, 2026 | 18.33 | 18.93 | 17.99 | 18.41 | 18.41 | 3.49% | 1,494,245 |
| Mar 31, 2026 | 17.01 | 17.79 | 17.01 | 17.79 | 17.79 | 6.59% | 2,514,988 |
| Mar 30, 2026 | 17.15 | 17.22 | 16.48 | 16.69 | 16.69 | -0.48% | 1,218,182 |
| Mar 27, 2026 | 16.23 | 17.03 | 16.10 | 16.77 | 16.77 | 2.95% | 1,477,795 |
| Mar 26, 2026 | 16.11 | 17.02 | 16.11 | 16.29 | 16.29 | -3.84% | 1,918,512 |
| Mar 25, 2026 | 17.17 | 17.44 | 16.82 | 16.94 | 16.94 | 3.42% | 2,729,043 |
| Mar 24, 2026 | 16.10 | 16.51 | 15.86 | 16.38 | 16.38 | 0.06% | 1,545,094 |
| Mar 23, 2026 | 15.92 | 16.85 | 15.82 | 16.37 | 16.37 | 3.54% | 2,541,524 |
| Mar 20, 2026 | 16.63 | 16.63 | 15.55 | 15.81 | 15.81 | -4.30% | 11,756,453 |
| Mar 19, 2026 | 16.04 | 16.61 | 15.44 | 16.52 | 16.52 | -5.22% | 5,345,445 |
| Mar 18, 2026 | 17.71 | 17.88 | 17.15 | 17.43 | 17.43 | -5.53% | 3,584,798 |
| Mar 17, 2026 | 18.50 | 19.10 | 18.31 | 18.45 | 18.45 | 0.93% | 2,163,824 |
| Mar 16, 2026 | 18.21 | 19.37 | 18.13 | 18.28 | 18.28 | 3.63% | 3,245,958 |
| Mar 13, 2026 | 18.22 | 18.44 | 17.49 | 17.64 | 17.64 | -4.85% | 2,165,283 |
| Mar 12, 2026 | 18.69 | 18.81 | 18.38 | 18.54 | 18.54 | -1.80% | 997,533 |
| Mar 11, 2026 | 19.00 | 19.03 | 18.32 | 18.88 | 18.83 | -2.68% | 831,147 |
| Mar 10, 2026 | 19.27 | 19.51 | 18.97 | 19.40 | 19.35 | 2.48% | 1,260,169 |
| Mar 9, 2026 | 18.07 | 18.96 | 17.64 | 18.93 | 18.88 | 1.12% | 1,183,089 |
| Mar 6, 2026 | 17.91 | 18.84 | 17.69 | 18.72 | 18.67 | 1.57% | 1,456,865 |
| Mar 5, 2026 | 18.94 | 19.05 | 17.92 | 18.43 | 18.38 | -4.80% | 1,592,965 |
| Mar 4, 2026 | 19.99 | 19.99 | 19.20 | 19.36 | 19.31 | -0.82% | 1,018,833 |
| Mar 3, 2026 | 19.36 | 19.76 | 18.63 | 19.52 | 19.47 | -5.47% | 2,145,250 |
| Mar 2, 2026 | 21.06 | 21.17 | 19.83 | 20.65 | 20.59 | -1.81% | 1,710,210 |
| Feb 27, 2026 | 20.20 | 21.11 | 20.11 | 21.03 | 20.97 | 4.78% | 2,141,722 |
| Feb 26, 2026 | 19.00 | 20.10 | 18.75 | 20.07 | 20.02 | 4.64% | 1,246,589 |
| Feb 25, 2026 | 19.57 | 19.57 | 19.07 | 19.18 | 19.13 | -0.47% | 1,033,374 |
| Feb 24, 2026 | 18.34 | 19.29 | 18.15 | 19.27 | 19.22 | 2.61% | 1,312,540 |
| Feb 23, 2026 | 19.25 | 19.67 | 18.11 | 18.78 | 18.73 | -1.42% | 2,941,841 |
| Feb 20, 2026 | 18.95 | 19.15 | 18.11 | 19.05 | 19.00 | 0.37% | 2,759,349 |
| Feb 19, 2026 | 18.47 | 19.15 | 18.41 | 18.98 | 18.93 | 1.28% | 1,454,939 |
| Feb 18, 2026 | 18.65 | 19.03 | 18.41 | 18.74 | 18.69 | 1.79% | 1,586,383 |
| Feb 17, 2026 | 18.00 | 18.53 | 17.51 | 18.41 | 18.36 | -2.33% | 2,301,567 |
| Feb 13, 2026 | 18.20 | 18.92 | 17.88 | 18.85 | 18.80 | 5.78% | 1,769,309 |
| Feb 12, 2026 | 19.67 | 19.76 | 17.80 | 17.82 | 17.77 | -10.18% | 1,991,466 |
| Feb 11, 2026 | 19.48 | 19.90 | 19.10 | 19.84 | 19.79 | 4.75% | 2,102,676 |
| Feb 10, 2026 | 18.40 | 19.01 | 18.39 | 18.94 | 18.89 | 1.88% | 1,254,216 |
| Feb 9, 2026 | 17.70 | 18.59 | 17.64 | 18.59 | 18.54 | 7.27% | 2,012,449 |
| Feb 6, 2026 | 17.10 | 17.51 | 16.89 | 17.33 | 17.28 | 5.29% | 1,630,462 |
| Feb 5, 2026 | 16.75 | 17.44 | 16.43 | 16.46 | 16.42 | -5.84% | 2,352,489 |
| Feb 4, 2026 | 17.93 | 17.98 | 16.80 | 17.48 | 17.43 | -0.17% | 2,254,222 |
| Feb 3, 2026 | 17.97 | 17.97 | 16.98 | 17.51 | 17.46 | 3.18% | 3,106,586 |
| Feb 2, 2026 | 16.46 | 17.25 | 16.46 | 16.97 | 16.92 | 1.25% | 2,829,194 |
| Jan 30, 2026 | 17.87 | 18.09 | 16.63 | 16.76 | 16.71 | -14.14% | 4,218,611 |
| Jan 29, 2026 | 20.40 | 20.40 | 19.15 | 19.52 | 19.47 | -2.64% | 3,628,590 |
| Jan 28, 2026 | 19.91 | 20.32 | 19.57 | 20.05 | 20.00 | 2.72% | 4,072,786 |
| Jan 27, 2026 | 19.11 | 19.54 | 18.71 | 19.52 | 19.47 | 3.12% | 4,819,624 |
| Jan 26, 2026 | 19.09 | 19.63 | 18.78 | 18.93 | 18.88 | 3.10% | 2,490,394 |
| Jan 23, 2026 | 18.43 | 18.63 | 18.19 | 18.36 | 18.31 | 1.44% | 1,449,666 |
| Jan 22, 2026 | 17.70 | 18.70 | 17.68 | 18.10 | 18.05 | 2.78% | 1,619,134 |
| Jan 21, 2026 | 18.70 | 18.78 | 17.56 | 17.61 | 17.56 | -2.71% | 2,912,695 |
| Jan 20, 2026 | 17.26 | 18.37 | 17.26 | 18.10 | 18.05 | 12.21% | 4,955,264 |
| Jan 16, 2026 | 15.99 | 16.14 | 15.69 | 16.13 | 16.09 | 0.44% | 1,432,275 |
| Jan 15, 2026 | 15.85 | 16.16 | 15.68 | 16.06 | 16.02 | 0.63% | 1,558,499 |
| Jan 14, 2026 | 16.33 | 16.44 | 15.84 | 15.96 | 15.92 | -0.68% | 1,531,643 |
| Jan 13, 2026 | 16.07 | 16.31 | 15.89 | 16.07 | 16.03 | 1.07% | 1,319,504 |
| Jan 12, 2026 | 15.88 | 16.04 | 15.71 | 15.90 | 15.86 | 3.52% | 1,003,426 |
| Jan 9, 2026 | 15.52 | 15.69 | 15.24 | 15.36 | 15.32 | -0.71% | 1,920,384 |
| Jan 8, 2026 | 15.06 | 15.48 | 14.93 | 15.47 | 15.43 | 0.06% | 794,972 |
| Jan 7, 2026 | 14.98 | 15.47 | 14.68 | 15.46 | 15.42 | 0.72% | 1,140,857 |
| Jan 6, 2026 | 14.97 | 15.47 | 14.89 | 15.35 | 15.31 | 3.93% | 1,190,336 |
| Jan 5, 2026 | 14.46 | 14.94 | 14.46 | 14.77 | 14.73 | 4.46% | 1,175,856 |
| Jan 2, 2026 | 14.68 | 14.68 | 13.75 | 14.14 | 14.10 | -1.60% | 1,281,246 |
| Dec 31, 2025 | 14.30 | 14.66 | 14.29 | 14.37 | 14.33 | -0.83% | 1,326,264 |
| Dec 30, 2025 | 14.68 | 14.75 | 14.46 | 14.49 | 14.45 | 0.91% | 873,682 |
| Dec 29, 2025 | 14.64 | 14.65 | 14.23 | 14.36 | 14.32 | -5.34% | 1,687,009 |
| Dec 26, 2025 | 14.98 | 15.22 | 14.85 | 15.17 | 15.13 | 1.74% | 601,118 |
| Dec 24, 2025 | 14.99 | 15.03 | 14.74 | 14.91 | 14.87 | -0.80% | 550,912 |
| Dec 23, 2025 | 15.09 | 15.17 | 14.73 | 15.03 | 14.99 | 0.33% | 1,049,266 |
| Dec 22, 2025 | 15.00 | 15.47 | 14.96 | 14.98 | 14.94 | 3.24% | 1,588,959 |
| Dec 19, 2025 | 13.97 | 14.52 | 13.97 | 14.51 | 14.47 | 4.01% | 2,059,282 |
| Dec 18, 2025 | 13.80 | 14.19 | 13.74 | 13.95 | 13.91 | 1.01% | 856,395 |
| Dec 17, 2025 | 14.21 | 14.21 | 13.63 | 13.81 | 13.77 | -1.22% | 894,876 |
| Dec 16, 2025 | 14.18 | 14.46 | 13.95 | 13.98 | 13.94 | -1.48% | 1,192,483 |
| Dec 15, 2025 | 14.38 | 14.44 | 13.99 | 14.19 | 14.15 | - | 1,461,500 |
| Dec 12, 2025 | 14.61 | 14.73 | 13.95 | 14.19 | 14.15 | -0.63% | 2,203,754 |
| Dec 11, 2025 | 13.79 | 14.42 | 13.71 | 14.28 | 14.24 | 3.18% | 1,897,471 |
| Dec 10, 2025 | 13.40 | 13.94 | 13.25 | 13.84 | 13.80 | 3.52% | 1,393,166 |
| Dec 9, 2025 | 13.14 | 13.50 | 13.11 | 13.37 | 13.33 | 2.22% | 612,838 |
| Dec 8, 2025 | 13.24 | 13.37 | 13.08 | 13.08 | 13.04 | -0.98% | 696,668 |
| Dec 5, 2025 | 13.50 | 13.52 | 13.16 | 13.21 | 13.17 | -0.68% | 621,687 |
| Dec 4, 2025 | 13.04 | 13.37 | 12.98 | 13.30 | 13.26 | 1.37% | 549,071 |
| Dec 3, 2025 | 13.22 | 13.37 | 13.05 | 13.12 | 13.08 | 0.38% | 633,247 |