Centerra Gold Inc. (CGAU)
NYSE: CGAU
· Real-Time Price · USD
8.64
0.33 (3.97%)
At close: Sep 05, 2025, 3:59 PM
8.77
1.45%
After-hours: Sep 05, 2025, 07:12 PM EDT
CGAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.46 | 8.65 | 8.35 | 8.64 | 8.64 | 3.97% | 1,062,969 |
| 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 |
| Aug 28, 2025 | 7.87 | 7.90 | 7.73 | 7.83 | 7.83 | 0.38% | 2,153,306 |
| Aug 27, 2025 | 7.81 | 7.83 | 7.68 | 7.80 | 7.80 | -0.76% | 483,200 |
| Aug 26, 2025 | 7.73 | 7.87 | 7.72 | 7.86 | 7.86 | 2.48% | 931,000 |
| Aug 25, 2025 | 7.78 | 7.83 | 7.64 | 7.67 | 7.67 | -1.03% | 954,741 |
| Aug 22, 2025 | 7.36 | 7.80 | 7.31 | 7.75 | 7.75 | 4.73% | 2,319,946 |
| Aug 21, 2025 | 7.22 | 7.42 | 7.19 | 7.40 | 7.40 | 1.93% | 2,782,300 |
| Aug 20, 2025 | 7.16 | 7.32 | 7.13 | 7.26 | 7.21 | 2.40% | 1,023,100 |
| Aug 19, 2025 | 7.32 | 7.32 | 7.08 | 7.09 | 7.04 | -2.74% | 1,422,056 |
| Aug 18, 2025 | 7.30 | 7.33 | 7.15 | 7.29 | 7.24 | 0.28% | 1,240,351 |
| Aug 15, 2025 | 7.02 | 7.29 | 6.99 | 7.27 | 7.22 | 3.71% | 2,165,100 |
| Aug 14, 2025 | 7.01 | 7.12 | 6.99 | 7.01 | 6.96 | -0.57% | 2,902,986 |
| Aug 13, 2025 | 7.21 | 7.21 | 7.01 | 7.05 | 7.00 | -1.26% | 1,703,801 |
| Aug 12, 2025 | 7.08 | 7.14 | 6.95 | 7.14 | 7.09 | 1.56% | 1,457,934 |
| Aug 11, 2025 | 6.88 | 7.07 | 6.71 | 7.03 | 6.98 | 0.00% | 1,096,856 |
| Aug 8, 2025 | 7.38 | 7.38 | 7.03 | 7.03 | 6.98 | -6.76% | 2,386,859 |