Centerra Gold Inc. (CGAU)
NYSE: CGAU
· Real-Time Price · USD
10.25
0.33 (3.33%)
At close: Sep 26, 2025, 3:59 PM
10.26
0.10%
After-hours: Sep 26, 2025, 07:57 PM EDT
CGAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.96 | 10.34 | 9.93 | 10.26 | 10.26 | 3.43% | 1,422,593 |
| Sep 25, 2025 | 9.84 | 9.92 | 9.78 | 9.92 | 9.92 | 1.43% | 1,377,229 |
| Sep 24, 2025 | 9.86 | 9.98 | 9.75 | 9.78 | 9.78 | -0.41% | 1,911,596 |
| Sep 23, 2025 | 9.76 | 9.99 | 9.72 | 9.82 | 9.82 | 1.66% | 1,811,539 |
| Sep 22, 2025 | 9.78 | 9.82 | 9.49 | 9.66 | 9.66 | 1.26% | 2,763,016 |
| Sep 19, 2025 | 9.26 | 9.57 | 9.26 | 9.54 | 9.54 | 3.36% | 4,653,001 |
| Sep 18, 2025 | 9.14 | 9.30 | 9.08 | 9.23 | 9.23 | 0.65% | 3,181,614 |
| Sep 17, 2025 | 9.00 | 9.39 | 8.95 | 9.17 | 9.17 | 1.44% | 2,328,500 |
| Sep 16, 2025 | 9.27 | 9.27 | 9.01 | 9.04 | 9.04 | -2.16% | 2,027,445 |
| Sep 15, 2025 | 9.24 | 9.31 | 9.07 | 9.24 | 9.24 | -0.11% | 2,493,189 |
| Sep 12, 2025 | 9.35 | 9.43 | 9.21 | 9.25 | 9.25 | 0.87% | 2,297,019 |
| Sep 11, 2025 | 8.96 | 9.20 | 8.86 | 9.17 | 9.17 | 2.34% | 1,991,081 |
| Sep 10, 2025 | 8.72 | 8.97 | 8.61 | 8.96 | 8.96 | 1.24% | 1,735,731 |
| Sep 9, 2025 | 8.96 | 9.01 | 8.81 | 8.85 | 8.85 | -0.45% | 2,607,758 |
| Sep 8, 2025 | 8.79 | 8.91 | 8.71 | 8.89 | 8.89 | 2.89% | 1,709,900 |
| Sep 5, 2025 | 8.46 | 8.65 | 8.35 | 8.64 | 8.64 | 3.97% | 1,132,659 |
| Sep 4, 2025 | 8.42 | 8.42 | 8.25 | 8.31 | 8.31 | -1.54% | 1,109,900 |
| Sep 3, 2025 | 8.56 | 8.62 | 8.35 | 8.44 | 8.44 | -0.24% | 1,293,400 |
| Sep 2, 2025 | 8.43 | 8.48 | 8.22 | 8.46 | 8.46 | 3.55% | 2,254,837 |
| Aug 29, 2025 | 7.85 | 8.21 | 7.84 | 8.17 | 8.17 | 4.34% | 1,589,206 |