Centerra Gold Inc (CGAU)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.56 | 6.82 | 6.375 | 527395 | 6.58174117 | CS |
| 4 | -0.21 | -3.10192023634 | 6.77 | 7.095 | 6.375 | 605643 | 6.78133063 | CS |
| 12 | 0.33 | 5.29695024077 | 6.23 | 7.51 | 6.2 | 617098 | 6.84083986 | CS |
| 26 | 1.17 | 21.706864564 | 5.39 | 7.51 | 4.465 | 535660 | 6.2791916 | CS |
| 52 | 0.46 | 7.54098360656 | 6.1 | 7.51 | 4.465 | 376763 | 6.07115997 | CS |
| 156 | -1.36 | -17.1717171717 | 7.92 | 10.57 | 3.77 | 214275 | 6.20886862 | CS |
| 260 | -2.42 | -26.9487750557 | 8.98 | 10.57 | 3.77 | 204783 | 6.28318507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.375 | 549420 |
| 1721860800 | 6.55 | -0.16 | -2.38 | 6.75 | 6.82 | 6.54 | 476058 |
| 1721774400 | 6.71 | 0.01 | 0.22 | 6.71 | 6.73 | 6.66 | 391142 |
| 1721688000 | 6.695 | 0.11 | 1.59 | 6.5599999 | 6.755 | 6.55 | 350917 |
| 1721428800 | 6.59 | -0.11 | -1.64 | 6.6 | 6.64 | 6.48 | 472947 |
| 1721342400 | 6.7 | -0.18 | -2.62 | 6.9 | 6.92 | 6.66 | 796043 |
| 1721256000 | 6.88 | -0.14 | -1.99 | 6.99 | 7.01 | 6.81 | 1061446 |
| 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 | 660902 |
| 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 | -0.07 | -1.04 | 6.77 | 6.84 | 6.61 | 225853 |
| 1719614400 | 6.72 | -0.18 | -2.61 | 6.96 | 6.96 | 6.67 | 666907 |
| 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 |
| 1719009600 | 6.92 | -0.07 | -1.00 | 7 | 7.05 | 6.865 | 690636 |
| 1718923200 | 6.99 | 0.2 | 2.95 | 6.85 | 7.019 | 6.83 | 521619 |
| 1718750400 | 6.79 | 0.07 | 1.04 | 6.72 | 6.825 | 6.65 | 647449 |
| 1718664000 | 6.72 | -0.1 | -1.47 | 6.82 | 6.82 | 6.64 | 695244 |
| 1718404800 | 6.82 | 0.12 | 1.79 | 6.75 | 6.87 | 6.7 | 758827 |
| 1718318400 | 6.7 | -0.07 | -1.03 | 6.73 | 6.83 | 6.655 | 728086 |
| 1718232000 | 6.77 | -0.04 | -0.59 | 6.91 | 6.94 | 6.74 | 392761 |
| 1718145600 | 6.81 | -0.01 | -0.15 | 6.75 | 6.83 | 6.66 | 352248 |
| 1718059200 | 6.82 | 0.15 | 2.25 | 6.7 | 6.845 | 6.59 | 343633 |
| 1717800000 | 6.67 | -0.47 | -6.58 | 6.8801 | 6.8801 | 6.585 | 1116068 |
| 1717713600 | 7.14 | 0.19 | 2.73 | 6.95 | 7.215 | 6.95 | 495301 |
| 1717627200 | 6.95 | 0.15 | 2.21 | 6.82 | 6.9562 | 6.76 | 375186 |
| 1717540800 | 6.8 | -0.21 | -3.00 | 6.9 | 6.98 | 6.665 | 522895 |
| 1717454400 | 7.01 | 0.12 | 1.74 | 6.94 | 7.02 | 6.82 | 704316 |
| 1717195200 | 6.89 | -0.04 | -0.58 | 7.04 | 7.07 | 6.815 | 724615 |
| 1717108800 | 6.93 | -0.07 | -1.00 | 7.05 | 7.055 | 6.91 | 460227 |
| 1717022400 | 7 | -0.21 | -2.91 | 7.09 | 7.17 | 6.95 | 2603152 |
| 1716936000 | 7.21 | 0.19 | 2.71 | 7.23 | 7.32 | 7.105 | 474602 |
| 1716590400 | 7.02 | 0.14 | 2.03 | 6.98 | 7.11 | 6.96 | 327568 |
| 1716504000 | 6.88 | -0.1 | -1.43 | 7.07 | 7.07 | 6.83 | 518338 |
| 1716417600 | 6.98 | -0.52 | -6.93 | 7.36 | 7.42 | 6.94 | 923633 |
| 1716331200 | 7.5 | 0.16 | 2.18 | 7.24 | 7.51 | 7.2 | 469655 |
| 1716244800 | 7.34 | 0.13 | 1.80 | 7.26 | 7.44 | 7.21 | 424932 |
| 1715985600 | 7.21 | 0.23 | 3.30 | 7.05 | 7.3 | 7.05 | 544537 |
| 1715899200 | 6.98 | 0.26 | 3.87 | 6.72 | 7 | 6.62 | 724340 |
| 1715812800 | 6.72 | 0.19 | 2.91 | 6.64 | 6.8 | 6.5599999 | 651395 |
| 1715726400 | 6.53 | 0.03 | 0.46 | 6.63 | 6.846 | 6.495 | 705277 |
| 1715640000 | 6.5 | -0.1 | -1.52 | 6.6 | 6.6 | 6.43 | 399687 |
| 1715380800 | 6.6 | 0.02 | 0.30 | 6.68 | 6.69 | 6.5599999 | 306575 |
| 1715294400 | 6.58 | 0.04 | 0.61 | 6.57 | 6.62 | 6.5199999 | 391375 |
| 1715208000 | 6.54 | 0.04 | 0.62 | 6.46 | 6.59 | 6.44 | 409203 |
| 1715121600 | 6.5 | 0.12 | 1.88 | 6.39 | 6.54 | 6.36 | 295933 |
| 1715035200 | 6.38 | 0.25 | 4.08 | 6.23 | 6.415 | 6.2 | 360059 |
| 1714776000 | 6.13 | 0.09 | 1.49 | 6.28 | 6.28 | 6.03 | 440879 |
| 1714689600 | 6.04 | -0.09 | -1.47 | 6.13 | 6.14 | 5.9904 | 298170 |
| 1714603200 | 6.13 | 0.06 | 0.99 | 6.11 | 6.265 | 6.065 | 342251 |
| 1714516800 | 6.07 | -0.22 | -3.50 | 6.15 | 6.22 | 6.07 | 355380 |
| 1714430400 | 6.29 | -0.07 | -1.10 | 6.38 | 6.41 | 6.245 | 351390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
