Skip to main content
Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
18.04
-0.78 (-4.14%)
At close: Apr 28, 2026, 4:00 PM EDT
18.02
-0.02 (-0.11%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Centerra Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1618.4217.6718.0418.04-4.14%1,972,594
Apr 27, 202618.9719.0718.5418.8218.82-0.79%1,164,058
Apr 24, 202618.8019.0318.5318.9718.971.66%934,383
Apr 23, 202618.6319.0518.1718.6618.66-1.37%1,676,412
Apr 22, 202618.8419.1118.5418.9218.923.39%1,045,465
Apr 21, 202619.7519.8518.2918.3018.30-8.32%2,036,239
Apr 20, 202619.7520.2419.5819.9619.96-0.35%1,156,565
Apr 17, 202619.5720.2319.5720.0320.034.49%1,326,996
Apr 16, 202619.5819.9019.1719.1719.17-1.03%2,845,362
Apr 15, 202619.5719.9319.2619.3719.37-2.12%1,624,948
Apr 14, 202619.9420.1419.6419.7919.791.18%1,456,510
Apr 13, 202619.1419.6119.0119.5619.560.51%1,154,030
Apr 10, 202619.3919.7819.2619.4619.461.30%856,079
Apr 9, 202619.0019.4018.6819.2119.211.16%1,008,466
Apr 8, 202619.5619.7318.6618.9918.992.10%1,315,341
Apr 7, 202618.3518.6817.8518.6018.601.69%1,210,003
Apr 6, 202618.2318.4918.1118.2918.29-0.05%971,061
Apr 2, 202617.2818.6117.2818.3018.30-0.60%1,628,557
Apr 1, 202618.3318.9317.9918.4118.413.49%1,494,245
Mar 31, 202617.0117.7917.0117.7917.796.59%2,514,988
Mar 30, 202617.1517.2216.4816.6916.69-0.48%1,218,182
Mar 27, 202616.2317.0316.1016.7716.772.95%1,477,795
Mar 26, 202616.1117.0216.1116.2916.29-3.84%1,918,512
Mar 25, 202617.1717.4416.8216.9416.943.42%2,729,043
Mar 24, 202616.1016.5115.8616.3816.380.06%1,545,094
Mar 23, 202615.9216.8515.8216.3716.373.54%2,541,524
Mar 20, 202616.6316.6315.5515.8115.81-4.30%11,756,453
Mar 19, 202616.0416.6115.4416.5216.52-5.22%5,345,445
Mar 18, 202617.7117.8817.1517.4317.43-5.53%3,584,798
Mar 17, 202618.5019.1018.3118.4518.450.93%2,163,824
Mar 16, 202618.2119.3718.1318.2818.283.63%3,245,958
Mar 13, 202618.2218.4417.4917.6417.64-4.85%2,165,283
Mar 12, 202618.6918.8118.3818.5418.54-1.80%997,533
Mar 11, 202619.0019.0318.3218.8818.83-2.68%831,147
Mar 10, 202619.2719.5118.9719.4019.352.48%1,260,169
Mar 9, 202618.0718.9617.6418.9318.881.12%1,183,089
Mar 6, 202617.9118.8417.6918.7218.671.57%1,456,865
Mar 5, 202618.9419.0517.9218.4318.38-4.80%1,592,965
Mar 4, 202619.9919.9919.2019.3619.31-0.82%1,018,833
Mar 3, 202619.3619.7618.6319.5219.47-5.47%2,145,250
Mar 2, 202621.0621.1719.8320.6520.59-1.81%1,710,210
Feb 27, 202620.2021.1120.1121.0320.974.78%2,141,722
Feb 26, 202619.0020.1018.7520.0720.024.64%1,246,589
Feb 25, 202619.5719.5719.0719.1819.13-0.47%1,033,374
Feb 24, 202618.3419.2918.1519.2719.222.61%1,312,540
Feb 23, 202619.2519.6718.1118.7818.73-1.42%2,941,841
Feb 20, 202618.9519.1518.1119.0519.000.37%2,759,349
Feb 19, 202618.4719.1518.4118.9818.931.28%1,454,939
Feb 18, 202618.6519.0318.4118.7418.691.79%1,586,383
Feb 17, 202618.0018.5317.5118.4118.36-2.33%2,301,567
Feb 13, 202618.2018.9217.8818.8518.805.78%1,769,309
Feb 12, 202619.6719.7617.8017.8217.77-10.18%1,991,466
Feb 11, 202619.4819.9019.1019.8419.794.75%2,102,676
Feb 10, 202618.4019.0118.3918.9418.891.88%1,254,216
Feb 9, 202617.7018.5917.6418.5918.547.27%2,012,449
Feb 6, 202617.1017.5116.8917.3317.285.29%1,630,462
Feb 5, 202616.7517.4416.4316.4616.42-5.84%2,352,489
Feb 4, 202617.9317.9816.8017.4817.43-0.17%2,254,222
Feb 3, 202617.9717.9716.9817.5117.463.18%3,106,586
Feb 2, 202616.4617.2516.4616.9716.921.25%2,829,194
Jan 30, 202617.8718.0916.6316.7616.71-14.14%4,218,611
Jan 29, 202620.4020.4019.1519.5219.47-2.64%3,628,590
Jan 28, 202619.9120.3219.5720.0520.002.72%4,072,786
Jan 27, 202619.1119.5418.7119.5219.473.12%4,819,624
Jan 26, 202619.0919.6318.7818.9318.883.10%2,490,394
Jan 23, 202618.4318.6318.1918.3618.311.44%1,449,666
Jan 22, 202617.7018.7017.6818.1018.052.78%1,619,134
Jan 21, 202618.7018.7817.5617.6117.56-2.71%2,912,695
Jan 20, 202617.2618.3717.2618.1018.0512.21%4,955,264
Jan 16, 202615.9916.1415.6916.1316.090.44%1,432,275
Jan 15, 202615.8516.1615.6816.0616.020.63%1,558,499
Jan 14, 202616.3316.4415.8415.9615.92-0.68%1,531,643
Jan 13, 202616.0716.3115.8916.0716.031.07%1,319,504
Jan 12, 202615.8816.0415.7115.9015.863.52%1,003,426
Jan 9, 202615.5215.6915.2415.3615.32-0.71%1,920,384
Jan 8, 202615.0615.4814.9315.4715.430.06%794,972
Jan 7, 202614.9815.4714.6815.4615.420.72%1,140,857
Jan 6, 202614.9715.4714.8915.3515.313.93%1,190,336
Jan 5, 202614.4614.9414.4614.7714.734.46%1,175,856
Jan 2, 202614.6814.6813.7514.1414.10-1.60%1,281,246
Dec 31, 202514.3014.6614.2914.3714.33-0.83%1,326,264
Dec 30, 202514.6814.7514.4614.4914.450.91%873,682
Dec 29, 202514.6414.6514.2314.3614.32-5.34%1,687,009
Dec 26, 202514.9815.2214.8515.1715.131.74%601,118
Dec 24, 202514.9915.0314.7414.9114.87-0.80%550,912
Dec 23, 202515.0915.1714.7315.0314.990.33%1,049,266
Dec 22, 202515.0015.4714.9614.9814.943.24%1,588,959
Dec 19, 202513.9714.5213.9714.5114.474.01%2,059,282
Dec 18, 202513.8014.1913.7413.9513.911.01%856,395
Dec 17, 202514.2114.2113.6313.8113.77-1.22%894,876
Dec 16, 202514.1814.4613.9513.9813.94-1.48%1,192,483
Dec 15, 202514.3814.4413.9914.1914.15-1,461,500
Dec 12, 202514.6114.7313.9514.1914.15-0.63%2,203,754
Dec 11, 202513.7914.4213.7114.2814.243.18%1,897,471
Dec 10, 202513.4013.9413.2513.8413.803.52%1,393,166
Dec 9, 202513.1413.5013.1113.3713.332.22%612,838
Dec 8, 202513.2413.3713.0813.0813.04-0.98%696,668
Dec 5, 202513.5013.5213.1613.2113.17-0.68%621,687
Dec 4, 202513.0413.3712.9813.3013.261.37%549,071
Dec 3, 202513.2213.3713.0513.1213.080.38%633,247