Centerra Gold Inc. (CGAU)
NYSE: CGAU
· Real-Time Price · USD
7.01
-0.04 (-0.57%)
At close: Aug 14, 2025, 3:59 PM
7.14
1.78%
After-hours: Aug 14, 2025, 07:52 PM EDT
CGAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.01 | 7.12 | 6.99 | 7.01 | 7.01 | -0.57% | 2,075,923 |
| Aug 13, 2025 | 7.21 | 7.21 | 7.01 | 7.05 | 7.05 | -1.26% | 1,703,801 |
| Aug 12, 2025 | 7.08 | 7.14 | 6.95 | 7.14 | 7.14 | 1.56% | 1,457,934 |
| Aug 11, 2025 | 6.88 | 7.07 | 6.71 | 7.03 | 7.03 | 0.00% | 1,096,856 |
| Aug 8, 2025 | 7.38 | 7.38 | 7.03 | 7.03 | 7.03 | -6.76% | 2,386,859 |
| Aug 7, 2025 | 7.29 | 7.59 | 7.09 | 7.54 | 7.54 | 1.07% | 2,494,833 |
| Aug 6, 2025 | 7.32 | 7.49 | 7.30 | 7.46 | 7.46 | 2.05% | 933,600 |
| Aug 5, 2025 | 7.17 | 7.31 | 7.09 | 7.31 | 7.31 | 1.67% | 1,519,208 |
| Aug 4, 2025 | 6.99 | 7.19 | 6.99 | 7.19 | 7.19 | 3.60% | 469,500 |
| Aug 1, 2025 | 6.95 | 7.12 | 6.86 | 6.94 | 6.94 | 2.06% | 827,604 |
| Jul 31, 2025 | 6.93 | 6.93 | 6.78 | 6.80 | 6.80 | -0.58% | 610,915 |
| Jul 30, 2025 | 7.03 | 7.04 | 6.81 | 6.84 | 6.84 | -3.80% | 686,740 |
| Jul 29, 2025 | 7.12 | 7.19 | 7.07 | 7.11 | 7.11 | -1.11% | 977,500 |
| Jul 28, 2025 | 7.33 | 7.36 | 7.17 | 7.19 | 7.19 | -2.18% | 637,118 |
| Jul 25, 2025 | 7.39 | 7.42 | 7.27 | 7.35 | 7.35 | -1.21% | 955,600 |
| Jul 24, 2025 | 7.50 | 7.58 | 7.32 | 7.44 | 7.44 | -1.33% | 704,361 |
| Jul 23, 2025 | 7.68 | 7.68 | 7.47 | 7.54 | 7.54 | -1.82% | 767,016 |
| Jul 22, 2025 | 7.50 | 7.70 | 7.49 | 7.68 | 7.68 | 2.26% | 1,000,500 |
| Jul 21, 2025 | 7.12 | 7.55 | 7.12 | 7.51 | 7.51 | 7.29% | 1,754,724 |
| Jul 18, 2025 | 7.18 | 7.21 | 6.98 | 7.00 | 7.00 | -1.69% | 698,200 |