Centerra Gold Inc (GOU)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.006 | -0.105411103303 | 5.692 | 5.72 | 5.55 | 937 | 5.56321943 | DE |
| 4 | -0.026 | -0.455182072829 | 5.712 | 5.77 | 5.362 | 2743 | 5.52523337 | DE |
| 12 | -1.004 | -15.0074738416 | 6.69 | 7.062 | 5.362 | 2830 | 5.81985305 | DE |
| 26 | -0.664 | -10.4566929134 | 6.35 | 7.062 | 5.26 | 2365 | 6.00711372 | DE |
| 52 | 0.644 | 12.7727092424 | 5.042 | 7.062 | 4.206 | 2327 | 5.71219829 | DE |
| 156 | 0.128 | 2.30298668586 | 5.558 | 7.062 | 4.206 | 2092 | 5.63635602 | DE |
| 260 | 0.128 | 2.30298668586 | 5.558 | 7.062 | 4.206 | 2092 | 5.63635602 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 5.676 | 0 | 0.00 | 5.676 | 5.676 | 5.676 | 0 |
| 1736458020 | 5.676 | 0.02 | 0.32 | 5.676 | 5.676 | 5.676 | 200 |
| 1736371620 | 5.658 | 0.11 | 1.91 | 5.658 | 5.658 | 5.658 | 50 |
| 1736285220 | 5.5519999 | 0 | 0.00 | 5.5519999 | 5.5519999 | 5.5519999 | 0 |
| 1736198820 | 5.5519999 | -0.17 | -2.94 | 5.644 | 5.644 | 5.55 | 3425 |
| 1735939620 | 5.72 | -0.01 | -0.17 | 5.692 | 5.72 | 5.692 | 71 |
| 1735853220 | 5.73 | 0.28 | 5.14 | 5.436 | 5.7699999 | 5.436 | 3416 |
| 1735594020 | 5.45 | 0.06 | 1.11 | 5.45 | 5.45 | 5.44 | 1290 |
| 1735334820 | 5.39 | -0.04 | -0.66 | 5.498 | 5.498 | 5.362 | 4496 |
| 1734989220 | 5.426 | -0.06 | -1.06 | 5.49 | 5.49 | 5.426 | 39 |
| 1734730020 | 5.484 | 0.06 | 1.18 | 5.486 | 5.564 | 5.484 | 1140 |
| 1734643620 | 5.42 | -0.15 | -2.66 | 5.464 | 5.524 | 5.42 | 10977 |
| 1734557220 | 5.5679999 | -0.06 | -1.10 | 5.58 | 5.58 | 5.5679999 | 2169 |
| 1734470820 | 5.63 | -0.07 | -1.23 | 5.574 | 5.63 | 5.574 | 6577 |
| 1734384420 | 5.7 | 0.13 | 2.30 | 5.612 | 5.7 | 5.6 | 584 |
| 1734125220 | 5.572 | -0.05 | -0.82 | 5.712 | 5.712 | 5.47 | 3965 |
| 1734038820 | 5.618 | -0.13 | -2.26 | 5.788 | 5.788 | 5.618 | 326 |
| 1733952420 | 5.748 | 0.02 | 0.35 | 5.744 | 5.748 | 5.744 | 1001 |
| 1733866020 | 5.728 | 0.19 | 3.43 | 5.728 | 5.728 | 5.728 | 1000 |
| 1733779620 | 5.538 | -0.04 | -0.75 | 5.538 | 5.538 | 5.538 | 24 |
| 1733520420 | 5.58 | -0.12 | -2.11 | 5.55 | 5.58 | 5.55 | 400 |
| 1733434020 | 5.7 | -0.13 | -2.30 | 5.774 | 5.7779999 | 5.7 | 3876 |
| 1733347620 | 5.834 | 0.17 | 3.04 | 5.914 | 5.914 | 5.834 | 1350 |
| 1733261220 | 5.662 | 0.06 | 1.14 | 5.662 | 5.662 | 5.662 | 1 |
| 1733174820 | 5.598 | -0.07 | -1.17 | 5.684 | 5.702 | 5.598 | 368 |
| 1732915620 | 5.664 | -0.04 | -0.63 | 5.728 | 5.774 | 5.664 | 1945 |
| 1732829220 | 5.7 | 0.04 | 0.71 | 5.7 | 5.7 | 5.7 | 179 |
| 1732742820 | 5.66 | -0.02 | -0.35 | 5.666 | 5.666 | 5.66 | 553 |
| 1732656420 | 5.68 | -0.12 | -2.07 | 5.662 | 5.68 | 5.654 | 608 |
| 1732570020 | 5.8 | -0.17 | -2.85 | 5.874 | 5.88 | 5.8 | 1216 |
| 1732310820 | 5.97 | 0.08 | 1.36 | 5.97 | 5.97 | 5.97 | 500 |
| 1732224420 | 5.89 | 0.18 | 3.15 | 5.838 | 5.89 | 5.838 | 700 |
| 1732138020 | 5.71 | 0.06 | 1.10 | 5.7 | 5.71 | 5.7 | 130 |
| 1732051620 | 5.648 | 0.05 | 0.86 | 5.678 | 5.7 | 5.648 | 1235 |
| 1731965220 | 5.6 | 0.08 | 1.49 | 5.558 | 5.6 | 5.558 | 1450 |
| 1731705960 | 5.518 | -0.01 | -0.18 | 5.53 | 5.58 | 5.508 | 19790 |
| 1731619560 | 5.5279999 | -0.13 | -2.30 | 5.5679999 | 5.628 | 5.5279999 | 2223 |
| 1731533160 | 5.658 | -0.14 | -2.45 | 5.828 | 5.828 | 5.658 | 396 |
| 1731446820 | 5.8 | 0.11 | 1.90 | 5.856 | 5.856 | 5.8 | 750 |
| 1731360420 | 5.692 | -0.32 | -5.29 | 5.934 | 6.0119999 | 5.692 | 6842 |
| 1731101220 | 6.01 | -0.04 | -0.60 | 6.018 | 6.018 | 5.956 | 1715 |
| 1731014760 | 6.046 | 0.2 | 3.35 | 5.806 | 6.046 | 5.806 | 550 |
| 1730928360 | 5.85 | 0.05 | 0.79 | 5.94 | 5.94 | 5.6 | 4009 |
| 1730841960 | 5.804 | -0.09 | -1.49 | 5.86 | 5.892 | 5.804 | 375 |
| 1730755560 | 5.892 | -0.16 | -2.71 | 5.952 | 6.032 | 5.892 | 38080 |
| 1730496360 | 6.056 | -0.42 | -6.51 | 6.562 | 6.578 | 5.812 | 3119 |
| 1730409960 | 6.478 | -0.17 | -2.53 | 6.5 | 6.5 | 6.478 | 650 |
| 1730323560 | 6.646 | -0.01 | -0.18 | 6.628 | 6.646 | 6.628 | 3690 |
| 1730237160 | 6.658 | 0 | 0.00 | 6.658 | 6.658 | 6.658 | 0 |
| 1730150760 | 6.658 | -0.22 | -3.20 | 6.642 | 6.71 | 6.642 | 780 |
| 1729888020 | 6.878 | -0.03 | -0.38 | 6.848 | 6.878 | 6.73 | 4331 |
| 1729801560 | 6.904 | -0.01 | -0.09 | 6.954 | 6.954 | 6.902 | 1250 |
| 1729715160 | 6.91 | -0.09 | -1.31 | 6.978 | 7.06 | 6.91 | 2640 |
| 1729628760 | 7.002 | 0.02 | 0.23 | 6.97 | 7.002 | 6.97 | 51 |
| 1729542360 | 6.986 | 0.18 | 2.61 | 6.98 | 7.062 | 6.946 | 1050 |
| 1729283160 | 6.808 | 0.08 | 1.22 | 6.69 | 6.852 | 6.69 | 2441 |
| 1729196760 | 6.726 | 0.07 | 0.99 | 6.726 | 6.726 | 6.726 | 200 |
| 1729110360 | 6.66 | 0.19 | 2.94 | 6.644 | 6.66 | 6.644 | 1150 |
| 1729023960 | 6.47 | -0.06 | -0.98 | 6.586 | 6.586 | 6.47 | 426 |
| 1728937620 | 6.534 | 0.04 | 0.68 | 6.454 | 6.534 | 6.454 | 274 |
| 1728678360 | 6.49 | 0.05 | 0.78 | 6.466 | 6.5279999 | 6.466 | 914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
