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 | -0.09 | -1.54109589041 | 5.84 | 5.95 | 5.7 | 609545 | 5.80056023 | CS |
| 4 | -0.04 | -0.690846286701 | 5.79 | 6.06 | 5.505 | 1068568 | 5.74775769 | CS |
| 12 | -1.9 | -24.8366013072 | 7.65 | 7.67 | 5.505 | 934736 | 6.14393546 | CS |
| 26 | -1.27 | -18.0911680912 | 7.02 | 7.82 | 5.505 | 909147 | 6.60653494 | CS |
| 52 | 0.16 | 2.86225402504 | 5.59 | 7.82 | 4.465 | 704638 | 6.46589021 | CS |
| 156 | -2.53 | -30.5555555556 | 8.28 | 10.57 | 3.77 | 345873 | 6.32428128 | CS |
| 260 | -3.23 | -35.9688195991 | 8.98 | 10.57 | 3.77 | 293267 | 6.40496485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 5.82 | -0.03 | -0.51 | 5.94 | 5.94 | 5.78 | 559263 |
| 1736379600 | 5.85 | 0.05 | 0.86 | 5.82 | 5.87 | 5.735 | 603615 |
| 1736293200 | 5.8 | 0.07 | 1.22 | 5.86 | 5.95 | 5.7588 | 757158 |
| 1736206800 | 5.73 | -0.06 | -1.04 | 5.85 | 5.865 | 5.7 | 570144 |
| 1735947600 | 5.79 | -0.1 | -1.70 | 5.9 | 5.9 | 5.765 | 604681 |
| 1735861200 | 5.89 | 0.2 | 3.51 | 5.8 | 5.9349999 | 5.75 | 661088 |
| 1735688400 | 5.69 | 0.13 | 2.34 | 5.57 | 5.703 | 5.5599999 | 640035 |
| 1735602000 | 5.5599999 | -0.11 | -1.94 | 5.63 | 5.67 | 5.505 | 650431 |
| 1735342800 | 5.67 | 0.01 | 0.18 | 5.6 | 5.67 | 5.5199999 | 794715 |
| 1735256400 | 5.66 | 0.04 | 0.71 | 5.65 | 5.68 | 5.59 | 354038 |
| 1735077840 | 5.62 | -0.05 | -0.88 | 5.72 | 5.72 | 5.5942 | 236468 |
| 1734997200 | 5.67 | -0.02 | -0.35 | 5.66 | 5.71 | 5.62 | 656708 |
| 1734738000 | 5.69 | 0.01 | 0.18 | 5.69 | 5.835 | 5.63 | 5403916 |
| 1734651600 | 5.68 | 0.06 | 1.07 | 5.67 | 5.7 | 5.6 | 1376283 |
| 1734565200 | 5.62 | -0.25 | -4.26 | 5.88 | 5.93 | 5.615 | 1217373 |
| 1734478800 | 5.87 | -0.11 | -1.84 | 5.85 | 5.95 | 5.805 | 1138029 |
| 1734392400 | 5.98 | 0.15 | 2.57 | 5.91 | 6.0599999 | 5.78 | 2154672 |
| 1734133200 | 5.83 | -0.06 | -1.02 | 5.84 | 5.8745 | 5.72 | 827199 |
| 1734046800 | 5.89 | -0.19 | -3.13 | 5.94 | 6.005 | 5.885 | 608783 |
| 1733960400 | 6.08 | 0.08 | 1.33 | 6.04 | 6.15 | 5.98 | 1004575 |
| 1733874000 | 6 | -0.03 | -0.50 | 6.12 | 6.12 | 5.975 | 731961 |
| 1733787600 | 6.03 | 0.19 | 3.25 | 5.95 | 6.17 | 5.95 | 1250738 |
| 1733528400 | 5.84 | -0.16 | -2.67 | 6 | 6 | 5.8099999 | 801100 |
| 1733442000 | 6 | -0.07 | -1.15 | 6.08 | 6.1785 | 5.9641 | 730443 |
| 1733355600 | 6.07 | -0.1 | -1.62 | 6.17 | 6.245 | 6.035 | 787951 |
| 1733269200 | 6.17 | 0.22 | 3.70 | 6 | 6.21 | 6 | 986525 |
| 1733182800 | 5.95 | -0.08 | -1.33 | 6 | 6.01 | 5.88 | 683935 |
| 1732917840 | 6.03 | 0.04 | 0.67 | 6.07 | 6.115 | 6 | 335437 |
| 1732750800 | 5.99 | 0.08 | 1.35 | 5.94 | 6.03 | 5.905 | 614228 |
| 1732664400 | 5.91 | -0.05 | -0.84 | 5.96 | 5.96 | 5.86 | 486478 |
| 1732578000 | 5.96 | -0.28 | -4.49 | 6.08 | 6.08 | 5.93 | 825950 |
| 1732318800 | 6.24 | -0.02 | -0.32 | 6.33 | 6.33 | 6.212 | 490897 |
| 1732232400 | 6.26 | 0.2 | 3.30 | 6.15 | 6.275 | 6.13 | 814351 |
| 1732146000 | 6.0599999 | 0.04 | 0.66 | 5.99 | 6.065 | 5.945 | 1167777 |
| 1732059600 | 6.0199999 | 0.06 | 1.01 | 6.03 | 6.075 | 5.965 | 789294 |
| 1731973200 | 5.96 | 0.18 | 3.11 | 5.97 | 6.0199999 | 5.92 | 1219086 |
| 1731714000 | 5.78 | -0.07 | -1.20 | 5.8 | 5.91 | 5.76 | 838941 |
| 1731627600 | 5.85 | -0.07 | -1.18 | 5.83 | 5.9349999 | 5.8099999 | 1142186 |
| 1731541200 | 5.92 | -0.23 | -3.74 | 6.15 | 6.22 | 5.8949999 | 1618215 |
| 1731454800 | 6.15 | -0.06 | -0.97 | 6.21 | 6.25 | 6.01 | 1114863 |
| 1731368400 | 6.21 | -0.25 | -3.87 | 6.24 | 6.34 | 6.1 | 1254691 |
| 1731109200 | 6.46 | -0.04 | -0.62 | 6.46 | 6.49 | 6.36 | 812101 |
| 1731022800 | 6.5 | 0.3 | 4.84 | 6.37 | 6.545 | 6.25 | 1073972 |
| 1730936400 | 6.2 | -0.16 | -2.52 | 6.08 | 6.28 | 6.0599999 | 1249465 |
| 1730850000 | 6.36 | -0.01 | -0.16 | 6.35 | 6.6 | 6.345 | 954219 |
| 1730763600 | 6.37 | -0.15 | -2.30 | 6.5599999 | 6.5599999 | 6.33 | 980308 |
| 1730500800 | 6.5199999 | -0.56 | -7.91 | 6.77 | 6.91 | 6.3 | 1642581 |
| 1730414400 | 7.08 | -0.18 | -2.48 | 7.09 | 7.275 | 6.96 | 979972 |
| 1730328000 | 7.26 | -0.05 | -0.68 | 7.37 | 7.37 | 7.12 | 604841 |
| 1730241600 | 7.31 | 0.15 | 2.09 | 7.23 | 7.345 | 7.21 | 576347 |
| 1730155200 | 7.16 | -0.09 | -1.24 | 7.26 | 7.3 | 7.16 | 544488 |
| 1729896000 | 7.25 | -0.25 | -3.33 | 7.42 | 7.51 | 7.24 | 759930 |
| 1729809600 | 7.5 | 0.05 | 0.67 | 7.53 | 7.53 | 7.29 | 895187 |
| 1729723200 | 7.45 | -0.15 | -1.97 | 7.52 | 7.52 | 7.392519 | 984457 |
| 1729636800 | 7.6 | 0.05 | 0.66 | 7.67 | 7.67 | 7.53 | 706151 |
| 1729550400 | 7.55 | 0.06 | 0.80 | 7.65 | 7.65 | 7.5 | 808481 |
| 1729291200 | 7.49 | 0.32 | 4.46 | 7.31 | 7.525 | 7.26 | 1942370 |
| 1729204800 | 7.17 | 0.01 | 0.14 | 7.25 | 7.26 | 7.14 | 1199766 |
| 1729118400 | 7.16 | 0.01 | 0.14 | 7.28 | 7.3 | 7.16 | 396713 |
| 1729032000 | 7.15 | 0.03 | 0.42 | 7.11 | 7.16 | 7.03 | 432574 |
| 1728945600 | 7.12 | 0.01 | 0.14 | 7.08 | 7.16 | 7.05 | 251616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
