Dark

CGAU
Centerra Gold Inc.
stock NYSE

At Close

Aug 3, 2026 3:59:59 PM EDT

17.60USD+2.414%(+0.41)1,420,911

17.60Bid 17.61Ask 0.01Spread

Pre-market

Aug 3, 2026 8:17:30 AM EDT

17.35USD+0.931%(+0.16)130

After-hours

Aug 3, 2026 4:56:30 PM EDT

17.53USD-0.454%(-0.08)97,479

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	16.9100	17.620000	16.8100	17.6000	+2.385%	1,420,911	0.000%
2026-07-31	18.3100	18.310000	17.1700	17.1900	-6.168%	2,559,323	+2.385%
2026-07-30	17.4500	18.360000	17.2400	18.3200	+7.575%	2,281,015	-3.930%
2026-07-29	15.9700	17.450000	15.9300	17.0300	+5.974%	2,632,243	+3.347%
2026-07-28	16.1200	16.170000	15.7400	16.0700	-2.429%	2,513,230	+9.521%
2026-07-27	16.4000	16.620000	16.0700	16.4700	+1.729%	1,096,546	+6.861%
2026-07-24	16.5500	16.600000	16.1600	16.1900	-0.675%	1,055,581	+8.709%
2026-07-23	16.1300	16.340000	15.8800	16.3000	-2.512%	1,146,356	+7.975%
2026-07-22	16.4500	16.995000	16.4500	16.7200	+4.174%	1,056,419	+5.263%
2026-07-21	15.7000	16.050000	15.5550	16.0500	+5.662%	1,043,358	+9.657%
2026-07-20	14.9900	15.300000	14.9550	15.1900	+0.663%	947,310	+15.866%
2026-07-17	15.0100	15.325000	14.8000	15.0900	-0.984%	1,357,355	+16.634%
2026-07-16	15.3100	15.480000	15.0200	15.2400	-2.992%	1,322,143	+15.486%
2026-07-15	15.8700	16.060000	15.3500	15.7100	-1.935%	1,680,815	+12.031%
2026-07-14	16.5800	16.590000	15.9300	16.0200	+0.945%	1,272,274	+9.863%
2026-07-13	15.9100	16.220000	15.6400	15.8700	-2.158%	1,224,367	+10.901%
2026-07-10	16.0600	16.360000	15.9400	16.2200	+0.062%	1,489,962	+8.508%
2026-07-09	15.9400	16.255100	15.8250	16.2100	+3.777%	1,490,789	+8.575%
2026-07-08	15.8300	15.930000	15.1450	15.6200	-3.521%	1,765,527	+12.676%
2026-07-07	16.3600	16.510000	15.8500	16.1900	-1.938%	1,237,444	+8.709%
2026-07-06	16.9300	17.130000	16.3300	16.5100	-0.422%	1,028,290	+6.602%
2026-07-02	16.1400	16.685000	16.0200	16.5800	+6.692%	1,828,355	+6.152%
2026-07-01	15.7600	16.390000	15.5000	15.5400	-2.018%	1,463,357	+13.256%
2026-06-30	16.0800	16.190000	15.7400	15.8600	-1.796%	1,023,468	+10.971%
2026-06-29	15.9700	16.250000	15.6750	16.1500	-0.247%	1,692,117	+8.978%
2026-06-26	15.9100	16.605000	15.9100	16.1900	+2.404%	1,242,351	+8.709%
2026-06-25	15.9700	16.000000	15.6150	15.8100	+1.869%	1,293,712	+11.322%
2026-06-24	15.2700	15.975000	15.2200	15.5200	-3.121%	2,020,548	+13.402%
2026-06-23	15.7800	16.400000	15.6700	16.0200	-3.436%	1,262,095	+9.863%
2026-06-22	16.6300	16.640000	16.1600	16.5900	+0.121%	1,207,314	+6.088%
2026-06-18	17.4700	17.940000	16.4650	16.5700	-4.825%	4,349,608	+6.216%
2026-06-17	17.5100	18.420000	17.3900	17.4100	-1.360%	2,552,628	+1.091%
2026-06-16	17.2300	17.775000	17.0600	17.6500	+4.130%	1,381,006	-0.283%
2026-06-15	17.1000	17.420000	16.7900	16.9500	+5.019%	2,017,648	+3.835%
2026-06-12	15.8100	16.290000	15.6300	16.1400	+3.329%	1,710,473	+9.046%
2026-06-11	14.8600	15.635000	14.8000	15.6200	+5.970%	2,041,714	+12.676%
2026-06-10	14.8100	15.320000	14.6900	14.7400	-4.286%	2,419,636	+19.403%
2026-06-09	15.7700	15.820000	14.8000	15.4000	-1.092%	1,955,237	+14.286%
2026-06-08	15.4600	15.860000	15.3300	15.5700	+1.965%	1,884,892	+13.038%
2026-06-05	16.5000	16.500000	15.2250	15.2700	-9.591%	1,913,962	+15.259%
2026-06-04	16.9900	17.240000	16.8543	16.8900	+0.836%	823,581	+4.204%
2026-06-03	17.1400	17.230000	16.7300	16.7500	-3.901%	1,020,448	+5.075%
2026-06-02	17.2600	17.555000	17.1550	17.4300	+1.811%	951,192	+0.975%
2026-06-01	17.1200	17.310000	16.6500	17.1200	-3.113%	1,221,710	+2.804%
2026-05-29	17.0200	17.945000	17.0000	17.6700	+3.636%	1,692,917	-0.396%
2026-05-28	16.5000	17.365000	16.3500	17.0500	+1.247%	809,929	+3.226%
2026-05-27	16.9800	17.180000	16.7950	16.8400	-3.330%	1,560,361	+4.513%
2026-05-26	17.1500	17.500000	16.9300	17.4200	+5.768%	989,377	+1.033%
2026-05-22	16.5600	16.740000	16.2600	16.4700	-0.843%	1,152,866	+6.861%
2026-05-21	16.2400	16.900000	16.1900	16.6100	-0.598%	946,078	+5.960%
2026-05-20	16.5400	16.800000	16.2320	16.7100	+2.452%	1,384,959	+5.326%
2026-05-19	16.6700	16.800000	16.0650	16.3100	-4.396%	1,581,912	+7.909%
2026-05-18	17.2600	17.570000	16.8750	17.0600	-0.292%	979,815	+3.165%
2026-05-15	17.5000	17.520000	16.7400	17.1100	-7.112%	2,190,423	+2.864%
2026-05-14	18.8500	18.850000	18.2250	18.4200	-2.436%	924,412	-4.452%
2026-05-13	18.7000	19.110000	18.6000	18.8800	+0.159%	1,011,460	-6.780%
2026-05-12	18.2900	18.960000	17.8850	18.8500	+0.641%	1,231,624	-6.631%
2026-05-11	18.4800	19.280000	18.3400	18.7300	+1.849%	1,579,294	-6.033%
2026-05-08	17.9400	18.460000	17.8700	18.3900	+3.373%	2,026,707	-4.296%
2026-05-07	18.5400	18.960000	17.7150	17.7900	-1.222%	3,445,883	-1.068%
2026-05-06	17.7700	18.300000	17.6400	18.0100	+7.011%	1,656,306	-2.277%
2026-05-05	17.0700	17.140000	16.7250	16.8300	+0.839%	1,369,968	+4.575%
2026-05-04	17.0000	17.190000	16.6300	16.6900	-3.358%	1,724,047	+5.452%
2026-05-01	17.3600	17.470000	16.9800	17.2700	-0.861%	2,014,416	+1.911%
2026-04-30	18.0200	18.728000	17.2300	17.4200	-0.286%	1,980,338	+1.033%
2026-04-29	17.7900	18.060000	17.3900	17.4700	-3.160%	1,792,116	+0.744%
2026-04-28	18.1600	18.420000	17.6700	18.0400	-4.145%	2,057,500	-2.439%
2026-04-27	18.9700	19.070000	18.5400	18.8200	-0.791%	1,228,229	-6.482%
2026-04-24	18.8000	19.030000	18.5301	18.9700	+1.661%	1,003,096	-7.222%
2026-04-23	18.6300	19.050000	18.1700	18.6600	-1.374%	1,722,908	-5.681%
2026-04-22	18.8400	19.107994	18.5400	18.9200	+3.388%	1,090,382	-6.977%
2026-04-21	19.7500	19.850000	18.2850	18.3000	-8.317%	2,238,700	-3.825%
2026-04-20	19.7500	20.240000	19.5800	19.9600	-0.349%	1,252,367	-11.824%
2026-04-17	19.5700	20.230000	19.5700	20.0300	+4.486%	1,397,956	-12.132%
2026-04-16	19.5800	19.900000	19.1700	19.1700	-1.033%	2,866,061	-8.190%
2026-04-15	19.5700	19.930000	19.2600	19.3700	-2.122%	1,658,827	-9.138%
2026-04-14	19.9400	20.138000	19.6400	19.7900	+1.176%	1,476,440	-11.066%
2026-04-13	19.1400	19.610000	19.0100	19.5600	+0.514%	1,232,701	-10.020%
2026-04-10	19.3900	19.780000	19.2600	19.4600	+1.301%	876,246	-9.558%
2026-04-09	19.0000	19.400000	18.6800	19.2100	+1.159%	1,026,198	-8.381%
2026-04-08	19.5600	19.730000	18.6600	18.9900	+2.097%	2,406,709	-7.320%
2026-04-07	18.3500	18.680000	17.8500	18.6000	+1.695%	1,241,047	-5.376%
2026-04-06	18.2300	18.490000	18.1100	18.2900	-0.055%	971,440	-3.773%
2026-04-02	17.2800	18.610000	17.2800	18.3000	-0.598%	2,283,948	-3.825%
2026-04-01	18.3300	18.930000	17.9900	18.4100	+3.485%	1,549,073	-4.400%
2026-03-31	17.0100	17.790000	17.0100	17.7900	+6.591%	2,530,322	-1.068%
2026-03-30	17.1500	17.217600	16.4800	16.6900	-0.477%	1,296,158	+5.452%
2026-03-27	16.2300	17.030000	16.1000	16.7700	+2.947%	1,498,520	+4.949%
2026-03-26	16.1100	17.015000	16.1100	16.2900	-3.837%	1,940,046	+8.042%
2026-03-25	17.1700	17.440000	16.8200	16.9400	+3.419%	2,793,682	+3.896%
2026-03-24	16.1000	16.510000	15.8600	16.3800	+0.061%	1,655,977	+7.448%
2026-03-23	15.9200	16.850000	15.8200	16.3700	+3.542%	2,601,367	+7.514%
2026-03-20	16.6300	16.630000	15.5500	15.8100	-4.298%	11,932,569	+11.322%
2026-03-19	16.0400	16.610000	15.4400	16.5200	-5.221%	5,375,744	+6.538%
2026-03-18	17.7100	17.880000	17.1500	17.4300	-5.528%	3,654,131	+0.975%
2026-03-17	18.5000	19.100000	18.3050	18.4500	+0.930%	2,301,118	-4.607%
2026-03-16	18.2100	19.370000	18.1325	18.2800	+3.628%	3,400,485	-3.720%
2026-03-13	18.2200	18.440000	17.4900	17.6400	-4.854%	2,238,894	-0.227%
2026-03-12	18.6900	18.805000	18.3800	18.5400	-1.801%	1,282,422	-5.070%
2026-03-11	19.0000	19.030000	18.3200	18.8800	-2.680%	831,942	-6.780%
2026-03-10	19.2700	19.505000	18.9700	19.4000	+2.483%	1,260,170	-9.278%
2026-03-09	18.0700	18.960000	17.6400	18.9300	+1.122%	1,183,090	-7.026%
2026-03-06	17.9100	18.835000	17.6900	18.7200	+1.574%	1,456,865	-5.983%
2026-03-05	18.9400	19.050000	17.9200	18.4300	-4.804%	1,592,965	-4.504%
2026-03-04	19.9900	19.990000	19.2000	19.3600	-0.820%	1,018,833	-9.091%
2026-03-03	19.3600	19.755000	18.6300	19.5200	-5.472%	2,145,251	-9.836%
2026-03-02	21.0600	21.170000	19.8316	20.6500	-1.807%	1,710,211	-14.770%
2026-02-27	20.2000	21.110000	20.1100	21.0300	+4.783%	2,141,395	-16.310%
2026-02-26	19.0000	20.100000	18.7500	20.0700	+4.640%	1,235,273	-12.307%
2026-02-25	19.5700	19.570000	19.0700	19.1800	-0.467%	1,033,375	-8.238%
2026-02-24	18.3400	19.294300	18.1500	19.2700	+2.609%	1,312,541	-8.666%
2026-02-23	19.2500	19.670000	18.1100	18.7800	-1.417%	2,941,841	-6.283%
2026-02-20	18.9500	19.152100	18.1100	19.0500	+0.369%	2,759,349	-7.612%
2026-02-19	18.4700	19.150000	18.4100	18.9800	+1.281%	1,454,939	-7.271%
2026-02-18	18.6500	19.030000	18.4100	18.7400	+1.793%	1,586,383	-6.083%
2026-02-17	18.0000	18.530000	17.5100	18.4100	-2.334%	2,301,567	-4.400%
2026-02-13	18.2000	18.920000	17.8800	18.8500	+5.780%	1,769,309	-6.631%
2026-02-12	19.6700	19.760000	17.8000	17.8200	-10.181%	1,991,441	-1.235%
2026-02-11	19.4800	19.895000	19.1000	19.8400	+4.752%	2,102,676	-11.290%
2026-02-10	18.4000	19.010000	18.3850	18.9400	+1.883%	1,254,216	-7.075%
2026-02-09	17.7000	18.590000	17.6400	18.5900	+7.271%	2,012,449	-5.325%
2026-02-06	17.1000	17.505000	16.8900	17.3300	+5.286%	1,630,378	+1.558%
2026-02-05	16.7500	17.435000	16.4300	16.4600	-5.835%	2,352,489	+6.926%
2026-02-04	17.9300	17.980000	16.8000	17.4800	-0.171%	2,254,222	+0.686%
2026-02-03	17.9650	17.965000	16.9800	17.5100	+3.182%	3,106,586	+0.514%
2026-02-02	16.4600	17.250000	16.4600	16.9700	+1.253%	2,829,194	+3.712%
2026-01-30	17.8700	18.090000	16.6300	16.7600	-14.139%	4,218,611	+5.012%
2026-01-29	20.4000	20.400000	19.1450	19.5200	-2.643%	3,628,815	-9.836%
2026-01-28	19.9100	20.320000	19.5700	20.0500	+2.715%	4,072,786	-12.219%
2026-01-27	19.1100	19.535000	18.7050	19.5200	+3.117%	4,819,624	-9.836%
2026-01-26	19.0850	19.630000	18.7800	18.9300	+3.105%	2,486,190	-7.026%
2026-01-23	18.4300	18.630000	18.1900	18.3600	+1.436%	1,449,666	-4.139%
2026-01-22	17.7000	18.698000	17.6750	18.1000	+2.783%	1,619,134	-2.762%
2026-01-21	18.7000	18.780000	17.5600	17.6100	-2.707%	2,912,795	-0.057%
2026-01-20	17.2600	18.370000	17.2600	18.1000	+12.213%	4,937,851	-2.762%
2026-01-16	15.9900	16.140000	15.6850	16.1300	+0.436%	1,428,742	+9.113%
2026-01-15	15.8450	16.155000	15.6810	16.0600	+0.627%	1,554,933	+9.589%
2026-01-14	16.3300	16.440000	15.8437	15.9600	-0.685%	1,528,751	+10.276%
2026-01-13	16.0700	16.310000	15.8900	16.0700	+1.069%	1,315,505	+9.521%
2026-01-12	15.8800	16.035000	15.7100	15.9000	+3.516%	999,722	+10.692%
2026-01-09	15.5200	15.690000	15.2350	15.3600	-0.711%	1,902,114	+14.583%
2026-01-08	15.0600	15.480000	14.9300	15.4700	+0.065%	794,972	+13.769%
2026-01-07	14.9750	15.470000	14.6800	15.4600	+0.717%	1,138,121	+13.842%
2026-01-06	14.9700	15.470000	14.8850	15.3500	+3.927%	1,186,101	+14.658%
2026-01-05	14.4600	14.940000	14.4600	14.7700	+4.455%	1,172,855	+19.160%
2026-01-02	14.6800	14.680000	13.7500	14.1400	-1.601%	1,281,246	+24.470%
2025-12-31	14.3000	14.660000	14.2900	14.3700	-0.828%	1,326,264	+22.477%
2025-12-30	14.6800	14.745000	14.4600	14.4900	+0.905%	873,682	+21.463%
2025-12-29	14.6400	14.650000	14.2300	14.3600	-5.339%	1,687,009	+22.563%
2025-12-26	14.9800	15.220000	14.8484	15.1700	+1.744%	601,118	+16.018%
2025-12-24	14.9900	15.029500	14.7400	14.9100	-0.798%	549,487	+18.042%
2025-12-23	15.0900	15.170000	14.7300	15.0300	+0.334%	1,045,663	+17.099%
2025-12-22	15.0000	15.470000	14.9600	14.9800	+3.239%	1,584,350	+17.490%
2025-12-19	13.9700	14.520000	13.9700	14.5100	+4.014%	2,056,797	+21.296%
2025-12-18	13.8000	14.190000	13.7361	13.9500	+1.014%	853,307	+26.165%
2025-12-17	14.2100	14.210000	13.6300	13.8100	-1.216%	891,983	+27.444%
2025-12-16	14.1800	14.464000	13.9500	13.9800	-1.480%	1,188,218	+25.894%
2025-12-15	14.3800	14.440000	13.9900	14.1900	0.000%	1,457,535	+24.031%
2025-12-12	14.6100	14.733000	13.9500	14.1900	-0.630%	2,199,174	+24.031%
2025-12-11	13.7900	14.420000	13.7100	14.2800	+3.179%	1,893,856	+23.249%
2025-12-10	13.4000	13.935000	13.2500	13.8400	+3.515%	1,384,679	+27.168%
2025-12-09	13.1400	13.500000	13.1100	13.3700	+2.217%	610,566	+31.638%
2025-12-08	13.2400	13.370000	13.0800	13.0800	-0.984%	695,394	+34.557%
2025-12-05	13.5000	13.520000	13.1550	13.2100	-0.677%	621,687	+33.232%
2025-12-04	13.0400	13.370000	12.9800	13.3000	+1.372%	545,975	+32.331%
2025-12-03	13.2200	13.365000	13.0500	13.1200	+0.383%	627,244	+34.146%
2025-12-02	13.1500	13.261000	12.8000	13.0700	-1.581%	751,596	+34.660%
2025-12-01	13.4100	13.470000	13.1600	13.2800	0.000%	938,834	+32.530%
2025-11-28	13.0000	13.295000	13.0000	13.2800	+2.707%	428,177	+32.530%
2025-11-26	12.5200	12.950000	12.4200	12.9300	+4.612%	1,382,249	+36.118%
2025-11-25	12.2500	12.450000	12.2000	12.3600	+0.816%	1,083,962	+42.395%
2025-11-24	11.6200	12.287600	11.6200	12.2600	+5.690%	812,276	+43.556%
2025-11-21	11.4300	11.770000	11.3400	11.6000	+1.133%	705,887	+51.724%
2025-11-20	12.0300	12.159900	11.4350	11.4700	-4.576%	653,857	+53.444%
2025-11-19	12.0700	12.350000	11.8545	12.0200	+0.418%	807,405	+46.423%
2025-11-18	11.9200	12.110000	11.7500	11.9700	+1.355%	1,037,972	+47.034%
2025-11-17	12.0500	12.125000	11.6900	11.8100	-1.829%	1,136,180	+49.026%
2025-11-14	11.5800	12.205000	11.5100	12.0300	-0.988%	860,133	+46.301%
2025-11-13	12.5300	12.530000	12.0050	12.1500	-2.253%	1,155,593	+44.856%
2025-11-12	12.1900	12.555000	12.0100	12.4300	+2.558%	960,136	+41.593%
2025-11-11	12.0600	12.150000	11.8200	12.1200	+0.664%	818,733	+45.215%
2025-11-10	11.9600	12.160000	11.7800	12.0400	+5.521%	1,114,227	+46.179%
2025-11-07	11.4500	11.568700	11.2000	11.4100	+0.529%	2,305,442	+54.251%
2025-11-06	11.4600	11.600000	11.2850	11.3500	-0.176%	2,218,617	+55.066%
2025-11-05	11.3000	11.440000	11.1300	11.3700	+1.699%	1,295,777	+54.793%
2025-11-04	11.4000	11.485000	11.1300	11.1800	-5.174%	1,254,158	+57.424%
2025-11-03	11.6900	12.059900	11.5250	11.7900	+0.512%	2,116,156	+49.279%
2025-10-31	11.7600	11.820000	11.4800	11.7300	-0.593%	1,286,012	+50.043%
2025-10-30	11.4100	11.905000	11.2251	11.8000	+4.982%	1,606,877	+49.153%
2025-10-29	12.2100	12.270000	11.2000	11.2400	+2.089%	2,009,477	+56.584%
2025-10-28	10.5900	11.065000	10.5900	11.0100	+1.662%	1,336,223	+59.855%
2025-10-27	10.7800	10.980000	10.4600	10.8300	-2.957%	3,438,416	+62.512%
2025-10-24	11.0800	11.360000	11.0750	11.1600	-1.064%	927,778	+57.706%
2025-10-23	11.3300	11.330000	11.0300	11.2800	+2.267%	1,538,667	+56.028%
2025-10-22	10.5650	11.099900	10.5100	11.0300	+1.565%	1,962,039	+59.565%
2025-10-21	11.2500	11.420000	10.8125	10.8600	-10.470%	2,098,243	+62.063%
2025-10-20	12.1400	12.180000	11.8950	12.1300	+2.363%	1,645,630	+45.095%
2025-10-17	12.3900	12.466000	11.5900	11.8500	-6.546%	2,201,200	+48.523%
2025-10-16	12.6800	12.795000	12.4800	12.6800	+1.521%	1,488,838	+38.801%
2025-10-15	12.0050	12.545000	11.8900	12.4900	+5.758%	1,384,210	+40.913%
2025-10-14	11.6500	12.060000	11.5100	11.8100	-0.756%	2,931,589	+49.026%
2025-10-13	11.7300	12.000000	11.7200	11.9000	+4.846%	1,315,239	+47.899%
2025-10-10	11.0900	11.350000	10.9500	11.3500	+1.430%	2,812,827	+55.066%
2025-10-09	11.7500	11.800000	11.0450	11.1900	-4.847%	1,953,210	+57.283%
2025-10-08	11.7400	11.800000	11.5500	11.7600	+3.067%	1,828,339	+49.660%
2025-10-07	11.6400	11.705000	11.3350	11.4100	-1.723%	1,642,242	+54.251%
2025-10-06	11.4900	11.830000	11.4200	11.6100	+2.111%	3,077,171	+51.593%
2025-10-03	11.3700	11.405000	11.1750	11.3700	+0.353%	1,396,692	+54.793%
2025-10-02	11.3500	11.420000	10.9600	11.3300	+0.711%	3,222,663	+55.340%
2025-10-01	10.8300	11.580000	10.8300	11.2500	+4.846%	3,689,038	+56.444%
2025-09-30	10.2850	10.750000	10.2100	10.7300	+3.173%	2,004,853	+64.026%
2025-09-29	10.4500	10.520000	10.3650	10.4000	+1.365%	2,349,834	+69.231%
2025-09-26	9.9600	10.335000	9.9300	10.2600	+3.427%	1,610,575	+71.540%
2025-09-25	9.8400	9.920000	9.7800	9.9200	+1.431%	1,377,229	+77.419%
2025-09-24	9.8600	9.980000	9.7500	9.7800	-0.407%	1,911,596	+79.959%
2025-09-23	9.7600	9.985000	9.7150	9.8200	+1.656%	1,811,539	+79.226%
2025-09-22	9.7800	9.820000	9.4950	9.6600	+1.258%	2,763,016	+82.195%
2025-09-19	9.2600	9.570000	9.2550	9.5400	+3.359%	4,653,001	+84.486%
2025-09-18	9.1400	9.295000	9.0810	9.2300	+0.654%	3,181,614	+90.683%
2025-09-17	9.0000	9.390000	8.9500	9.1700	+1.438%	2,328,457	+91.930%
2025-09-16	9.2700	9.270000	9.0100	9.0400	-2.165%	2,027,445	+94.690%
2025-09-15	9.2400	9.310000	9.0701	9.2400	-0.108%	2,493,189	+90.476%
2025-09-12	9.3500	9.430000	9.2100	9.2500	+0.872%	2,297,019	+90.270%
2025-09-11	8.9600	9.200000	8.8600	9.1700	+2.344%	1,991,081	+91.930%
2025-09-10	8.7200	8.965000	8.6100	8.9600	+1.243%	1,735,731	+96.429%
2025-09-09	8.9600	9.010000	8.8100	8.8500	-0.450%	2,607,758	+98.870%
2025-09-08	8.7900	8.910000	8.7100	8.8900	+2.894%	1,709,895	+97.975%
2025-09-05	8.4600	8.648700	8.3450	8.6400	+3.971%	1,132,659	+103.704%
2025-09-04	8.4200	8.420000	8.2500	8.3100	-1.540%	1,109,884	+111.793%
2025-09-03	8.5600	8.620000	8.3450	8.4400	-0.236%	1,293,360	+108.531%
2025-09-02	8.4250	8.480000	8.2200	8.4600	+3.550%	2,254,837	+108.038%
2025-08-29	7.8500	8.210000	7.8400	8.1700	+4.342%	1,589,206	+115.422%
2025-08-28	7.8700	7.898000	7.7300	7.8300	+0.385%	2,153,306	+124.777%
2025-08-27	7.8100	7.825000	7.6787	7.8000	-0.763%	483,157	+125.641%
2025-08-26	7.7300	7.870000	7.7200	7.8600	+2.477%	930,963	+123.919%
2025-08-25	7.7800	7.830000	7.6400	7.6700	-1.032%	954,741	+129.465%
2025-08-22	7.3600	7.800000	7.3100	7.7500	+4.730%	2,319,946	+127.097%
2025-08-21	7.2200	7.420000	7.1900	7.4000	+1.928%	2,782,271	+137.838%
2025-08-20	7.1600	7.320000	7.1300	7.2600	+2.398%	1,023,075	+142.424%
2025-08-19	7.3200	7.320000	7.0800	7.0900	-2.743%	1,422,056	+148.237%
2025-08-18	7.3000	7.330000	7.1500	7.2900	+0.275%	1,240,351	+141.427%
2025-08-15	7.0200	7.290000	6.9928	7.2700	+3.709%	2,165,050	+142.091%
2025-08-14	7.0100	7.115000	6.9850	7.0100	-0.567%	2,902,986	+151.070%
2025-08-13	7.2100	7.210000	7.0050	7.0500	-1.261%	1,703,801	+149.645%
2025-08-12	7.0800	7.140000	6.9500	7.1400	+1.565%	1,457,934	+146.499%
2025-08-11	6.8800	7.065000	6.7100	7.0300	0.000%	1,096,856	+150.356%
2025-08-08	7.3800	7.380000	7.0300	7.0300	-6.764%	2,386,859	+150.356%
2025-08-07	7.2900	7.590000	7.0894	7.5400	+1.072%	2,494,833	+133.422%
2025-08-06	7.3200	7.490000	7.3000	7.4600	+2.052%	933,588	+135.925%
2025-08-05	7.1700	7.310000	7.0900	7.3100	+1.669%	1,519,208	+140.766%
2025-08-04	6.9900	7.190000	6.9900	7.1900	+3.602%	469,468	+144.784%
2025-08-01	6.9500	7.120000	6.8550	6.9400	+2.059%	827,604	+153.602%
2025-07-31	6.9300	6.930000	6.7800	6.8000	-0.585%	610,915	+158.824%
2025-07-30	7.0300	7.040000	6.8050	6.8400	-3.797%	686,740	+157.310%
2025-07-29	7.1200	7.190000	7.0700	7.1100	-1.113%	977,494	+147.539%
2025-07-28	7.3300	7.360000	7.1700	7.1900	-2.177%	637,118	+144.784%
2025-07-25	7.3900	7.420000	7.2650	7.3500	-1.210%	955,551	+139.456%
2025-07-24	7.5000	7.575000	7.3200	7.4400	-1.326%	704,361	+136.559%
2025-07-23	7.6800	7.680000	7.4700	7.5400	-1.823%	767,016	+133.422%
2025-07-22	7.5000	7.695300	7.4850	7.6800	+2.264%	1,000,479	+129.167%
2025-07-21	7.1200	7.550000	7.1200	7.5100	+7.286%	1,754,724	+134.354%
2025-07-18	7.1800	7.210000	6.9800	7.0000	-1.685%	698,170	+151.429%
2025-07-17	7.1300	7.130000	7.0000	7.1200	-1.657%	687,524	+147.191%
2025-07-16	7.2700	7.280000	7.0800	7.2400	0.000%	1,051,171	+143.094%
2025-07-15	7.2000	7.255000	7.0550	7.2400	+0.138%	893,995	+143.094%
2025-07-14	7.3000	7.400000	7.2000	7.2300	-1.094%	840,824	+143.430%
2025-07-11	7.2500	7.330000	7.2002	7.3100	+1.811%	904,117	+140.766%
2025-07-10	7.1700	7.190000	7.0700	7.1800	+0.420%	619,853	+145.125%
2025-07-09	7.0900	7.185000	7.0050	7.1500	+1.132%	802,258	+146.154%
2025-07-08	7.2800	7.350000	6.9900	7.0700	-4.071%	1,163,568	+148.939%
2025-07-07	7.4200	7.420000	7.1400	7.3700	-1.995%	1,005,306	+138.806%
2025-07-03	7.3700	7.540000	7.3100	7.5200	+1.211%	684,638	+134.043%
2025-07-02	7.3300	7.445000	7.2050	7.4300	+2.201%	879,117	+136.878%
2025-07-01	7.3800	7.380000	7.2500	7.2700	+0.832%	371,993	+142.091%
2025-06-30	7.0500	7.220000	7.0350	7.2100	+2.125%	523,070	+144.105%
2025-06-27	7.1300	7.160000	7.0200	7.0600	-3.420%	1,021,722	+149.292%
2025-06-26	7.2000	7.325000	7.1250	7.3100	+2.813%	976,571	+140.766%
2025-06-25	7.0800	7.115000	7.0100	7.1100	+0.851%	1,014,621	+147.539%
2025-06-24	7.0900	7.120000	6.9000	7.0500	-2.624%	844,093	+149.645%
2025-06-23	7.1600	7.435000	7.1200	7.2400	+1.972%	1,100,574	+143.094%
2025-06-20	7.0200	7.220000	6.9900	7.1000	+0.424%	1,240,175	+147.887%
2025-06-18	7.0800	7.250000	7.0350	7.0700	-0.423%	1,535,394	+148.939%
2025-06-17	7.1600	7.160000	7.0700	7.1000	-0.699%	663,486	+147.887%
2025-06-16	7.1900	7.250000	7.0800	7.1500	-1.379%	800,505	+146.154%
2025-06-13	7.3100	7.335000	7.2200	7.2500	+0.277%	1,058,524	+142.759%
2025-06-12	7.1600	7.245000	7.1000	7.2300	+2.553%	1,560,849	+143.430%
2025-06-11	7.1000	7.100000	7.0050	7.0500	0.000%	704,542	+149.645%
2025-06-10	7.3000	7.300000	7.0400	7.0500	-2.624%	728,867	+149.645%
2025-06-09	7.1500	7.305000	7.1200	7.2400	+1.828%	791,548	+143.094%
2025-06-06	7.5800	7.580000	7.0150	7.1100	-5.828%	1,246,942	+147.539%
2025-06-05	7.7000	7.700000	7.4650	7.5500	-0.396%	1,191,045	+133.113%
2025-06-04	7.6000	7.700000	7.5200	7.5800	+0.265%	601,637	+132.190%
2025-06-03	7.3700	7.580000	7.3100	7.5600	+0.398%	679,475	+132.804%
2025-06-02	7.3200	7.555000	7.2600	7.5300	+5.610%	897,414	+133.732%
2025-05-30	7.0600	7.140000	7.0000	7.1300	-0.140%	680,856	+146.844%
2025-05-29	7.1000	7.200000	7.0950	7.1400	-0.418%	407,989	+146.499%
2025-05-28	7.1000	7.170000	7.0650	7.1700	+1.847%	634,656	+145.467%
2025-05-27	6.9200	7.190000	6.8500	7.0400	+1.295%	1,402,156	+150.000%
2025-05-23	6.9400	6.980000	6.8300	6.9500	+2.659%	1,001,821	+153.237%
2025-05-22	6.8300	6.850000	6.7410	6.7700	-1.599%	2,122,288	+159.970%
2025-05-21	6.7700	6.940000	6.7600	6.8800	+2.229%	735,301	+155.814%
2025-05-20	6.6000	6.730000	6.5500	6.7300	+1.970%	1,494,189	+161.516%
2025-05-19	6.6200	6.640000	6.5300	6.6000	+1.695%	506,791	+166.667%
2025-05-16	6.3900	6.500000	6.3500	6.4900	-0.613%	1,163,253	+171.186%
2025-05-15	6.5300	6.555000	6.4000	6.5300	+1.240%	1,133,995	+169.525%
2025-05-14	6.4500	6.520000	6.3600	6.4500	-2.273%	723,278	+172.868%
2025-05-13	6.6700	6.690000	6.5500	6.6000	-0.602%	636,821	+166.667%
2025-05-12	6.9500	7.000000	6.6200	6.6400	-8.791%	772,649	+165.060%
2025-05-09	7.2200	7.315000	7.1500	7.2800	+2.535%	1,239,118	+141.758%
2025-05-08	7.2400	7.240000	7.0400	7.1000	-2.606%	909,779	+147.887%
2025-05-07	7.3000	7.385000	7.2100	7.2900	-2.670%	909,049	+141.427%
2025-05-06	6.7300	7.539900	6.7050	7.4900	+15.586%	2,316,255	+134.980%
2025-05-05	6.5800	6.610000	6.4100	6.4800	+1.567%	676,725	+171.605%
2025-05-02	6.4900	6.510000	6.3050	6.3800	-0.313%	441,186	+175.862%
2025-05-01	6.4900	6.495100	6.3250	6.4000	-4.478%	513,786	+175.000%
2025-04-30	6.5600	6.710000	6.5600	6.7000	+1.515%	450,611	+162.687%
2025-04-29	6.6300	6.710000	6.5850	6.6000	-1.345%	341,216	+166.667%
2025-04-28	6.6200	6.695000	6.5650	6.6900	+0.905%	495,571	+163.079%
2025-04-25	6.5900	6.770000	6.5400	6.6300	-1.632%	736,459	+165.460%
2025-04-24	6.8000	6.800000	6.6350	6.7400	+0.747%	610,267	+161.128%
2025-04-23	6.6300	6.730000	6.5150	6.6900	-2.050%	976,689	+163.079%
2025-04-22	7.1600	7.160000	6.8000	6.8300	-2.845%	844,659	+157.687%
2025-04-21	7.1200	7.340000	6.9316	7.0300	+1.884%	708,453	+150.356%
2025-04-17	7.0100	7.030000	6.5800	6.9000	-1.849%	660,674	+155.072%
2025-04-16	7.0500	7.230000	6.9450	7.0300	+2.928%	1,012,423	+150.356%
2025-04-15	6.8500	6.860000	6.7500	6.8300	+0.886%	852,396	+157.687%
2025-04-14	6.5600	6.820000	6.4700	6.7700	+2.421%	1,091,943	+159.970%
2025-04-11	6.5600	6.700000	6.5100	6.6100	+5.760%	1,427,630	+166.263%
2025-04-10	6.0600	6.350000	6.0500	6.2500	+3.821%	1,220,671	+181.600%
2025-04-09	5.7700	6.140000	5.6200	6.0200	+9.058%	1,264,798	+192.359%
2025-04-08	5.8200	5.830000	5.4600	5.5200	-1.604%	943,479	+218.841%
2025-04-07	5.4600	5.900000	5.4100	5.6100	0.000%	787,147	+213.725%
2025-04-04	6.0900	6.090000	5.5800	5.6100	-9.662%	1,197,976	+213.725%
2025-04-03	6.0100	6.370000	6.0100	6.2100	-1.272%	1,356,684	+183.414%
2025-04-02	6.2400	6.320000	6.1800	6.2900	+0.159%	510,281	+179.809%
2025-04-01	6.3300	6.350000	6.2000	6.2800	-1.102%	666,526	+180.255%
2025-03-31	6.3700	6.410000	6.1300	6.3500	+0.158%	692,015	+177.165%
2025-03-28	6.4800	6.535000	6.3300	6.3400	-1.092%	997,273	+177.603%
2025-03-27	6.3800	6.454900	6.3000	6.4100	+2.070%	459,723	+174.571%
2025-03-26	6.4100	6.410000	6.2400	6.2800	-0.790%	804,653	+180.255%
2025-03-25	6.1900	6.480000	6.1800	6.3300	+3.770%	749,792	+178.041%
2025-03-24	6.1200	6.210000	6.0950	6.1000	+0.164%	1,097,962	+188.525%
2025-03-21	6.1700	6.210000	6.0500	6.0900	-2.404%	975,069	+188.998%
2025-03-20	6.1700	6.290000	6.0700	6.2400	+0.161%	685,579	+182.051%
2025-03-19	6.1400	6.290000	6.0550	6.2300	+1.466%	822,138	+182.504%
2025-03-18	6.1100	6.240000	6.0277	6.1400	+2.676%	1,322,262	+186.645%
2025-03-17	5.8500	5.980000	5.8350	5.9800	+2.397%	1,156,182	+194.314%
2025-03-14	5.9200	5.920000	5.7400	5.8400	+0.516%	1,078,168	+201.370%
2025-03-13	5.6400	5.860000	5.6100	5.8100	+2.650%	1,680,148	+202.926%
2025-03-12	5.6500	5.680000	5.5500	5.6600	0.000%	1,505,995	+210.954%
2025-03-11	5.5700	5.745000	5.5700	5.6600	+2.909%	815,281	+210.954%
2025-03-10	5.7500	5.750000	5.4600	5.5000	-4.514%	1,124,025	+220.000%
2025-03-07	5.8400	5.970000	5.6900	5.7600	-2.538%	1,205,064	+205.556%
2025-03-06	5.8800	5.980000	5.8400	5.9100	0.000%	1,634,966	+197.800%
2025-03-05	5.6500	5.970000	5.6500	5.9100	+3.866%	607,917	+197.800%
2025-03-04	5.7500	5.810000	5.5400	5.6900	0.000%	808,344	+209.315%
2025-03-03	5.8600	5.890000	5.6700	5.6900	-1.043%	871,511	+209.315%
2025-02-28	5.6300	5.750000	5.5600	5.7500	+1.054%	1,254,239	+206.087%
2025-02-27	5.8800	5.905000	5.6750	5.6900	-5.167%	1,080,904	+209.315%
2025-02-26	5.7900	6.030000	5.7450	6.0000	+0.671%	679,373	+193.333%
2025-02-25	6.1200	6.120000	5.8400	5.9600	-2.614%	996,708	+195.302%
2025-02-24	6.2100	6.210000	5.9900	6.1200	-0.971%	1,313,235	+187.582%
2025-02-21	6.2500	6.806100	6.1500	6.1800	-7.068%	1,129,303	+184.790%
2025-02-20	6.5500	6.940000	6.5200	6.6500	+3.101%	745,087	+164.662%
2025-02-19	6.4000	6.460000	6.3200	6.4500	+0.311%	393,556	+172.868%
2025-02-18	6.4700	6.490000	6.3800	6.4300	+0.942%	929,468	+173.717%
2025-02-14	6.7000	6.700000	6.3650	6.3700	-3.631%	562,002	+176.295%
2025-02-13	6.6600	6.670000	6.3400	6.6100	-0.751%	854,453	+166.263%
2025-02-12	6.6200	6.730000	6.5400	6.6600	+0.301%	479,925	+164.264%
2025-02-11	6.8900	6.890000	6.6300	6.6400	-4.185%	538,619	+165.060%

.dark-mode .Bsjxqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bsjxqk{ color: #333333; background-color: white; border: 2px solid #333333; }CGAUCenterra Gold Inc.stock NYSE

CGAU
Centerra Gold Inc.
stock NYSE