Centerra Gold Inc. Common Shares (CGAU)
8.6400
+0.3300 (3.97%)
NYSE · Last Trade: Sep 6th, 8:53 AM EDT
Historical Prices For Centerra Gold Inc. Common Shares (CGAU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 8.46 | 8.65 | 8.35 | 8.64 | 1,132,659 | 8.64 |
| 9/04/2025 | 8.42 | 8.42 | 8.25 | 8.31 | 1,109,884 | 8.31 |
| 9/03/2025 | 8.56 | 8.62 | 8.35 | 8.44 | 1,292,354 | 8.44 |
| 9/02/2025 | 8.43 | 8.48 | 8.22 | 8.46 | 2,254,585 | 8.46 |
| 8/29/2025 | 7.85 | 8.21 | 7.84 | 8.17 | 1,589,206 | 8.17 |
| 8/28/2025 | 7.87 | 7.90 | 7.73 | 7.83 | 2,153,306 | 7.83 |
| 8/27/2025 | 7.81 | 7.83 | 7.68 | 7.80 | 483,157 | 7.80 |
| 8/26/2025 | 7.73 | 7.87 | 7.72 | 7.86 | 930,513 | 7.86 |
| 8/25/2025 | 7.78 | 7.83 | 7.64 | 7.67 | 953,740 | 7.67 |
| 8/22/2025 | 7.36 | 7.80 | 7.31 | 7.75 | 2,319,946 | 7.75 |
| 8/21/2025 | 7.22 | 7.42 | 7.19 | 7.40 | 2,782,271 | 7.40 |
| 8/20/2025 | 7.16 | 7.32 | 7.13 | 7.26 | 1,023,075 | 7.26 |
| 8/19/2025 | 7.32 | 7.32 | 7.08 | 7.09 | 1,422,056 | 7.09 |
| 8/18/2025 | 7.30 | 7.33 | 7.15 | 7.29 | 1,240,204 | 7.29 |
| 8/15/2025 | 7.02 | 7.29 | 6.99 | 7.27 | 2,165,050 | 7.27 |
| 8/14/2025 | 7.01 | 7.12 | 6.99 | 7.01 | 2,902,976 | 7.01 |
| 8/13/2025 | 7.21 | 7.21 | 7.00 | 7.05 | 1,703,801 | 7.05 |
| 8/12/2025 | 7.08 | 7.14 | 6.95 | 7.14 | 1,457,934 | 7.14 |
| 8/11/2025 | 6.88 | 7.07 | 6.71 | 7.03 | 1,096,856 | 7.03 |
| 8/08/2025 | 7.38 | 7.38 | 7.03 | 7.03 | 2,386,859 | 7.03 |
| 8/07/2025 | 7.29 | 7.59 | 7.09 | 7.54 | 2,489,536 | 7.54 |
| 8/06/2025 | 7.32 | 7.49 | 7.30 | 7.46 | 933,588 | 7.46 |
| 8/05/2025 | 7.17 | 7.31 | 7.09 | 7.31 | 1,519,208 | 7.31 |
| 8/04/2025 | 6.99 | 7.19 | 6.99 | 7.19 | 469,468 | 7.19 |
| 8/01/2025 | 6.95 | 7.12 | 6.86 | 6.94 | 827,604 | 6.94 |
| 7/31/2025 | 6.93 | 6.93 | 6.78 | 6.80 | 610,875 | 6.80 |
| 7/30/2025 | 7.03 | 7.04 | 6.80 | 6.84 | 686,740 | 6.84 |
| 7/29/2025 | 7.12 | 7.19 | 7.07 | 7.11 | 977,494 | 7.11 |
| 7/28/2025 | 7.33 | 7.36 | 7.17 | 7.19 | 637,118 | 7.19 |
| 7/25/2025 | 7.39 | 7.42 | 7.26 | 7.35 | 955,551 | 7.35 |
| 7/24/2025 | 7.50 | 7.58 | 7.32 | 7.44 | 704,346 | 7.44 |
| 7/23/2025 | 7.68 | 7.68 | 7.47 | 7.54 | 767,016 | 7.54 |
| 7/22/2025 | 7.50 | 7.70 | 7.49 | 7.68 | 1,000,473 | 7.68 |
| 7/21/2025 | 7.12 | 7.55 | 7.12 | 7.51 | 1,754,723 | 7.51 |
| 7/18/2025 | 7.18 | 7.21 | 6.98 | 7.00 | 698,170 | 7.00 |
| 7/17/2025 | 7.13 | 7.13 | 7.00 | 7.12 | 687,524 | 7.12 |
| 7/16/2025 | 7.27 | 7.28 | 7.08 | 7.24 | 1,051,171 | 7.24 |
| 7/15/2025 | 7.20 | 7.25 | 7.05 | 7.24 | 893,970 | 7.24 |
| 7/14/2025 | 7.30 | 7.40 | 7.20 | 7.23 | 839,975 | 7.23 |
| 7/11/2025 | 7.25 | 7.33 | 7.20 | 7.31 | 904,117 | 7.31 |
| 7/10/2025 | 7.17 | 7.19 | 7.07 | 7.18 | 619,853 | 7.18 |
| 7/09/2025 | 7.09 | 7.18 | 7.00 | 7.15 | 802,258 | 7.15 |
| 7/08/2025 | 7.28 | 7.35 | 6.99 | 7.07 | 1,163,468 | 7.07 |
| 7/07/2025 | 7.42 | 7.42 | 7.14 | 7.37 | 1,005,306 | 7.37 |
| 7/03/2025 | 7.37 | 7.54 | 7.31 | 7.52 | 684,638 | 7.52 |
| 7/02/2025 | 7.33 | 7.45 | 7.21 | 7.43 | 879,117 | 7.43 |
| 7/01/2025 | 7.38 | 7.38 | 7.25 | 7.27 | 371,993 | 7.27 |
| 6/30/2025 | 7.05 | 7.22 | 7.04 | 7.21 | 523,070 | 7.21 |
| 6/27/2025 | 7.13 | 7.16 | 7.02 | 7.06 | 1,021,722 | 7.06 |
| 6/26/2025 | 7.20 | 7.33 | 7.13 | 7.31 | 976,571 | 7.31 |
| 6/25/2025 | 7.08 | 7.12 | 7.01 | 7.11 | 1,014,621 | 7.11 |
| 6/24/2025 | 7.09 | 7.12 | 6.90 | 7.05 | 844,093 | 7.05 |
| 6/23/2025 | 7.16 | 7.43 | 7.12 | 7.24 | 1,099,598 | 7.24 |
| 6/20/2025 | 7.02 | 7.22 | 6.99 | 7.10 | 1,240,175 | 7.10 |
| 6/18/2025 | 7.08 | 7.25 | 7.04 | 7.07 | 1,535,394 | 7.07 |
| 6/17/2025 | 7.16 | 7.16 | 7.07 | 7.10 | 663,486 | 7.10 |
| 6/16/2025 | 7.19 | 7.25 | 7.08 | 7.15 | 800,405 | 7.15 |
| 6/13/2025 | 7.31 | 7.33 | 7.22 | 7.25 | 1,058,524 | 7.25 |
| 6/12/2025 | 7.16 | 7.25 | 7.10 | 7.23 | 1,560,849 | 7.23 |
| 6/11/2025 | 7.10 | 7.10 | 7.00 | 7.05 | 704,530 | 7.05 |
| 6/10/2025 | 7.30 | 7.30 | 7.04 | 7.05 | 727,866 | 7.05 |
| 6/09/2025 | 7.15 | 7.30 | 7.12 | 7.24 | 791,548 | 7.24 |
| 6/06/2025 | 7.58 | 7.58 | 7.01 | 7.11 | 1,246,942 | 7.11 |