Centerra Gold Inc (CGAU)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.434782608696 | 6.9 | 7.13 | 6.76 | 2082056 | 6.89952328 | CS |
| 4 | -0.47 | -6.35135135135 | 7.4 | 7.435 | 6.315 | 1049081 | 6.87742615 | CS |
| 12 | 0.16 | 2.36336779911 | 6.77 | 7.51 | 5.8001 | 833772 | 6.87446378 | CS |
| 26 | 1.23 | 21.5789473684 | 5.7 | 7.51 | 5.655 | 696145 | 6.73491996 | CS |
| 52 | 1.69 | 32.2519083969 | 5.24 | 7.51 | 4.465 | 504950 | 6.32400756 | CS |
| 156 | -0.29 | -4.01662049861 | 7.22 | 10.57 | 3.77 | 259239 | 6.32469361 | CS |
| 260 | -2.05 | -22.8285077951 | 8.98 | 10.57 | 3.77 | 237971 | 6.39451489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 6.93 | 0.03 | 0.43 | 7.06 | 7.11 | 6.9 | 6124307 |
| 1726785600 | 6.9 | 0.13 | 1.92 | 6.97 | 6.97 | 6.84 | 1010842 |
| 1726699200 | 6.77 | -0.11 | -1.60 | 6.91 | 7.13 | 6.76 | 1119903 |
| 1726612800 | 6.88 | 0 | 0.00 | 6.83 | 6.935 | 6.78 | 991454 |
| 1726526400 | 6.88 | -0.01 | -0.15 | 6.9 | 6.91 | 6.76 | 1163774 |
| 1726267200 | 6.89 | -0.09 | -1.29 | 7.04 | 7.07 | 6.835 | 968654 |
| 1726180800 | 6.98 | 0.36 | 5.44 | 6.74 | 7.0499 | 6.74 | 605514 |
| 1726094400 | 6.62 | 0.01 | 0.15 | 6.58 | 6.65 | 6.46 | 433637 |
| 1726008000 | 6.61 | 0.14 | 2.16 | 6.46 | 6.64 | 6.43 | 487217 |
| 1725921600 | 6.47 | 0.08 | 1.25 | 6.41 | 6.5199999 | 6.41 | 600899 |
| 1725662400 | 6.39 | -0.31 | -4.63 | 6.7 | 6.72 | 6.315 | 953998 |
| 1725576000 | 6.7 | 0.1 | 1.52 | 6.7 | 6.81 | 6.695 | 515137 |
| 1725489600 | 6.6 | -0.05 | -0.75 | 6.6 | 6.7 | 6.55 | 450217 |
| 1725403200 | 6.65 | -0.43 | -6.07 | 6.99 | 7 | 6.565 | 1405540 |
| 1725057600 | 7.08 | -0.07 | -0.98 | 7.15 | 7.195 | 7.06 | 388576 |
| 1724971200 | 7.15 | 0.03 | 0.42 | 7.12 | 7.205 | 7.11 | 470152 |
| 1724884800 | 7.12 | -0.23 | -3.13 | 7.27 | 7.28 | 7.055 | 632270 |
| 1724798400 | 7.35 | -0.07 | -0.94 | 7.42 | 7.42 | 7.29 | 723533 |
| 1724712000 | 7.42 | 0.11 | 1.50 | 7.4 | 7.435 | 7.205 | 886918 |
| 1724452800 | 7.31 | 0.02 | 0.27 | 7.4 | 7.51 | 7.305 | 3063296 |
| 1724366400 | 7.29 | -0.18 | -2.41 | 7.42 | 7.42 | 7.23 | 1223185 |
| 1724280000 | 7.47 | 0.1 | 1.36 | 7.4 | 7.48 | 7.34 | 514877 |
| 1724193600 | 7.37 | 0.07 | 0.96 | 7.35 | 7.46 | 7.29 | 796844 |
| 1724107200 | 7.3 | 0.11 | 1.53 | 7.19 | 7.345 | 7.162 | 1117667 |
| 1723848000 | 7.19 | 0.32 | 4.66 | 6.94 | 7.192 | 6.89 | 867617 |
| 1723761600 | 6.87 | -0.11 | -1.58 | 6.93 | 6.95 | 6.79 | 888108 |
| 1723675200 | 6.98 | 0.01 | 0.14 | 6.99 | 7.1 | 6.945 | 713157 |
| 1723588800 | 6.97 | 0.27 | 4.03 | 6.68 | 7 | 6.68 | 535355 |
| 1723502400 | 6.7 | 0.23 | 3.55 | 6.51 | 6.785 | 6.49 | 908912 |
| 1723243200 | 6.47 | -0.08 | -1.22 | 6.59 | 6.63 | 6.43 | 295253 |
| 1723156800 | 6.55 | 0.27 | 4.30 | 6.38 | 6.59 | 6.2699999 | 1398840 |
| 1723070400 | 6.28 | -0.1 | -1.57 | 6.43 | 6.46 | 6.2401 | 618124 |
| 1722984000 | 6.38 | 0.2 | 3.24 | 6.25 | 6.5 | 6.03 | 593787 |
| 1722897600 | 6.18 | -0.5 | -7.49 | 6.17 | 6.24 | 5.8000999 | 578694 |
| 1722638400 | 6.68 | 0.13 | 1.98 | 6.9 | 7.12 | 6.59 | 1092323 |
| 1722552000 | 6.55 | -0.16 | -2.38 | 6.71 | 6.73 | 6.425 | 475501 |
| 1722465600 | 6.71 | 0.05 | 0.75 | 6.77 | 6.79 | 6.665 | 448907 |
| 1722379200 | 6.66 | 0.04 | 0.60 | 6.65 | 6.72 | 6.535 | 327639 |
| 1722292800 | 6.62 | 0.06 | 0.91 | 6.62 | 6.67 | 6.51 | 282975 |
| 1722033600 | 6.5599999 | 0.08 | 1.23 | 6.5 | 6.65 | 6.47 | 869438 |
| 1721947200 | 6.48 | -0.07 | -1.07 | 6.41 | 6.595 | 6.3099999 | 573024 |
| 1721860800 | 6.55 | -0.16 | -2.38 | 6.75 | 6.82 | 6.54 | 485767 |
| 1721774400 | 6.71 | 0.01 | 0.15 | 6.71 | 6.73 | 6.66 | 391142 |
| 1721688000 | 6.7 | 0.11 | 1.67 | 6.5599999 | 6.755 | 6.55 | 404150 |
| 1721428800 | 6.59 | -0.11 | -1.64 | 6.6 | 6.64 | 6.47 | 505627 |
| 1721342400 | 6.7 | -0.18 | -2.62 | 6.9 | 6.92 | 6.66 | 796043 |
| 1721256000 | 6.88 | -0.14 | -1.99 | 7.05 | 7.05 | 6.81 | 1101949 |
| 1721169600 | 7.02 | 0.13 | 1.89 | 6.92 | 7.095 | 6.865 | 997653 |
| 1721083200 | 6.89 | -0.14 | -1.99 | 7.02 | 7.02 | 6.88 | 776558 |
| 1720824000 | 7.03 | -0.04 | -0.57 | 7.04 | 7.07 | 6.93 | 352311 |
| 1720737600 | 7.07 | 0.32 | 4.74 | 6.94 | 7.08 | 6.74 | 679134 |
| 1720651200 | 6.75 | -0.08 | -1.17 | 6.89 | 6.92 | 6.72 | 767942 |
| 1720564800 | 6.83 | 0.02 | 0.29 | 6.78 | 6.87 | 6.76 | 754139 |
| 1720478400 | 6.81 | -0.02 | -0.29 | 6.81 | 6.85 | 6.7 | 510899 |
| 1720219200 | 6.83 | 0.05 | 0.74 | 6.83 | 6.89 | 6.76 | 304779 |
| 1720040640 | 6.78 | 0.06 | 0.89 | 6.8 | 6.89 | 6.75 | 606159 |
| 1719960000 | 6.72 | 0.07 | 1.05 | 6.71 | 6.85 | 6.59 | 582616 |
| 1719873600 | 6.65 | -0.25 | -3.62 | 6.77 | 6.84 | 6.61 | 225853 |
| 1719614400 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1719528000 | 6.9 | 0.1 | 1.47 | 6.92 | 6.98 | 6.855 | 374775 |
| 1719441600 | 6.8 | 0 | 0.00 | 6.75 | 6.815 | 6.72 | 479755 |
| 1719355200 | 6.8 | -0.21 | -3.00 | 7 | 7 | 6.72 | 1118904 |
| 1719268800 | 7.01 | 0.09 | 1.30 | 6.91 | 7.03 | 6.88 | 967678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
