Centerra Gold Inc. (CGAU)
NYSE: CGAU · Real-Time Price · USD
6.64
-0.64 (-8.79%)
At close: May 12, 2025, 4:00 PM
6.64
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.95 | 7.00 | 6.62 | 6.64 | 6.64 | -8.79% | 772,649 |
| May 9, 2025 | 7.22 | 7.32 | 7.15 | 7.28 | 7.28 | 2.54% | 1,239,118 |
| May 8, 2025 | 7.24 | 7.24 | 7.04 | 7.10 | 7.10 | -2.61% | 909,779 |
| May 7, 2025 | 7.30 | 7.39 | 7.21 | 7.29 | 7.29 | -2.67% | 909,049 |
| May 6, 2025 | 6.73 | 7.54 | 6.71 | 7.49 | 7.49 | 15.59% | 2,316,255 |
| May 5, 2025 | 6.58 | 6.61 | 6.41 | 6.48 | 6.48 | 1.57% | 676,725 |
| May 2, 2025 | 6.49 | 6.51 | 6.31 | 6.38 | 6.38 | -0.31% | 441,186 |
| May 1, 2025 | 6.49 | 6.50 | 6.33 | 6.40 | 6.40 | -4.48% | 513,786 |
| Apr 30, 2025 | 6.56 | 6.71 | 6.56 | 6.70 | 6.70 | 1.52% | 450,611 |
| Apr 29, 2025 | 6.63 | 6.71 | 6.59 | 6.60 | 6.60 | -1.35% | 341,216 |
| Apr 28, 2025 | 6.62 | 6.70 | 6.57 | 6.69 | 6.69 | 0.90% | 495,571 |
| Apr 25, 2025 | 6.59 | 6.77 | 6.54 | 6.63 | 6.63 | -1.63% | 736,459 |
| Apr 24, 2025 | 6.80 | 6.80 | 6.64 | 6.74 | 6.74 | 0.75% | 610,267 |
| Apr 23, 2025 | 6.63 | 6.73 | 6.52 | 6.69 | 6.69 | -2.05% | 976,689 |
| Apr 22, 2025 | 7.16 | 7.16 | 6.80 | 6.83 | 6.83 | -2.84% | 844,659 |
| Apr 21, 2025 | 7.12 | 7.34 | 6.93 | 7.03 | 7.03 | 1.88% | 708,453 |
| Apr 17, 2025 | 7.01 | 7.03 | 6.58 | 6.90 | 6.90 | -1.85% | 660,674 |
| Apr 16, 2025 | 7.05 | 7.23 | 6.95 | 7.03 | 7.03 | 2.93% | 1,012,423 |
| Apr 15, 2025 | 6.85 | 6.86 | 6.75 | 6.83 | 6.83 | 0.89% | 852,396 |
| Apr 14, 2025 | 6.56 | 6.82 | 6.47 | 6.77 | 6.77 | 2.42% | 1,091,943 |
| Apr 11, 2025 | 6.56 | 6.70 | 6.51 | 6.61 | 6.61 | 5.76% | 1,427,630 |
| Apr 10, 2025 | 6.06 | 6.35 | 6.05 | 6.25 | 6.25 | 3.82% | 1,220,671 |
| Apr 9, 2025 | 5.77 | 6.14 | 5.62 | 6.02 | 6.02 | 9.06% | 1,264,798 |
| Apr 8, 2025 | 5.82 | 5.83 | 5.46 | 5.52 | 5.52 | -1.60% | 943,479 |
| Apr 7, 2025 | 5.46 | 5.90 | 5.41 | 5.61 | 5.61 | - | 787,147 |
| Apr 4, 2025 | 6.09 | 6.09 | 5.58 | 5.61 | 5.61 | -9.66% | 1,197,976 |
| Apr 3, 2025 | 6.01 | 6.37 | 6.01 | 6.21 | 6.21 | -1.27% | 1,356,684 |
| Apr 2, 2025 | 6.24 | 6.32 | 6.18 | 6.29 | 6.29 | 0.16% | 510,281 |
| Apr 1, 2025 | 6.33 | 6.35 | 6.20 | 6.28 | 6.28 | -1.10% | 666,526 |
| Mar 31, 2025 | 6.37 | 6.41 | 6.13 | 6.35 | 6.35 | 0.16% | 692,015 |
| Mar 28, 2025 | 6.48 | 6.54 | 6.33 | 6.34 | 6.34 | -1.09% | 997,273 |
| Mar 27, 2025 | 6.38 | 6.46 | 6.30 | 6.41 | 6.41 | 2.07% | 459,723 |
| Mar 26, 2025 | 6.41 | 6.41 | 6.24 | 6.28 | 6.28 | -0.79% | 806,997 |
| Mar 25, 2025 | 6.19 | 6.48 | 6.18 | 6.33 | 6.33 | 3.77% | 757,227 |
| Mar 24, 2025 | 6.12 | 6.21 | 6.10 | 6.10 | 6.10 | 0.16% | 1,268,848 |
| Mar 21, 2025 | 6.17 | 6.21 | 6.05 | 6.09 | 6.09 | -2.40% | 979,300 |
| Mar 20, 2025 | 6.17 | 6.29 | 6.07 | 6.24 | 6.24 | 0.16% | 688,379 |
| Mar 19, 2025 | 6.14 | 6.29 | 6.06 | 6.23 | 6.23 | 1.47% | 824,081 |
| Mar 18, 2025 | 6.11 | 6.24 | 6.03 | 6.14 | 6.14 | 2.68% | 1,328,038 |
| Mar 17, 2025 | 5.85 | 5.98 | 5.84 | 5.98 | 5.98 | 2.40% | 1,157,873 |
| Mar 14, 2025 | 5.92 | 5.92 | 5.74 | 5.84 | 5.84 | 0.52% | 1,591,358 |
| Mar 13, 2025 | 5.64 | 5.86 | 5.61 | 5.81 | 5.81 | 2.65% | 2,156,748 |
| Mar 12, 2025 | 5.65 | 5.68 | 5.55 | 5.66 | 5.61 | - | 1,511,455 |
| Mar 11, 2025 | 5.57 | 5.75 | 5.57 | 5.66 | 5.61 | 2.91% | 818,895 |
| Mar 10, 2025 | 5.75 | 5.75 | 5.46 | 5.50 | 5.45 | -4.51% | 1,126,756 |
| Mar 7, 2025 | 5.84 | 5.97 | 5.69 | 5.76 | 5.71 | -2.54% | 1,630,187 |
| Mar 6, 2025 | 5.88 | 5.98 | 5.84 | 5.91 | 5.86 | - | 2,033,829 |
| Mar 5, 2025 | 5.65 | 5.97 | 5.65 | 5.91 | 5.86 | 3.87% | 964,293 |
| Mar 4, 2025 | 5.75 | 5.81 | 5.54 | 5.69 | 5.64 | - | 811,369 |
| Mar 3, 2025 | 5.86 | 5.89 | 5.67 | 5.69 | 5.64 | -1.04% | 874,143 |