Dark

CG
CENTERRA GOLD INC
stock TSE

Inactive

Aug 2, 2024

9.27CAD+2.093%(+0.19)1,186,590

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	9.2700	9.8600	9.1500	9.2700	+2.093%	1,186,590	0.000%
2024-08-01	9.2400	9.2700	8.9100	9.0800	-1.944%	1,683,731	+2.093%
2024-07-31	9.3200	9.3500	9.2100	9.2600	+0.434%	665,949	+0.108%
2024-07-30	9.2000	9.3000	9.0500	9.2200	+0.545%	398,080	+0.542%
2024-07-29	9.1700	9.2400	9.0200	9.1700	+0.880%	1,491,725	+1.091%
2024-07-26	9.0300	9.1800	8.9500	9.0900	+1.564%	524,777	+1.980%
2024-07-25	8.8500	9.1100	8.7600	8.9500	-0.996%	599,459	+3.575%
2024-07-24	9.2700	9.4000	9.0300	9.0400	-2.059%	427,689	+2.544%
2024-07-23	9.2100	9.2600	9.1600	9.2300	+0.326%	463,825	+0.433%
2024-07-22	9.0700	9.2900	9.0100	9.2000	+1.770%	882,743	+0.761%
2024-07-19	9.0100	9.1100	8.9000	9.0400	-1.525%	537,999	+2.544%
2024-07-18	9.4200	9.4800	9.1300	9.1800	-2.651%	1,062,992	+0.980%
2024-07-17	9.5600	9.5800	9.3200	9.4300	-1.668%	1,620,912	-1.697%
2024-07-16	9.4700	9.7100	9.4000	9.5900	+2.021%	1,086,177	-3.337%
2024-07-15	9.5600	9.5800	9.4000	9.4000	-1.981%	756,132	-1.383%
2024-07-12	9.5400	9.6300	9.4500	9.5900	-0.519%	635,670	-3.337%
2024-07-11	9.3600	9.6500	9.1600	9.6400	+4.897%	1,072,153	-3.838%
2024-07-10	9.3600	9.4200	9.1500	9.1900	-1.395%	1,247,332	+0.871%
2024-07-09	9.2400	9.3700	9.2100	9.3200	+0.431%	1,081,659	-0.536%
2024-07-08	9.2300	9.3400	9.1300	9.2800	-0.429%	1,215,577	-0.108%
2024-07-05	9.2900	9.3900	9.2100	9.3200	+1.525%	1,299,121	-0.536%
2024-07-04	9.2000	9.2900	9.1700	9.1800	-0.217%	178,608	+0.980%
2024-07-03	9.2500	9.3800	9.0400	9.2000	0.000%	1,057,531	+0.761%
2024-07-02	9.3800	9.3800	9.0100	9.2000	0.000%	924,514	+0.761%
2024-06-28	9.5200	9.5300	9.1400	9.2000	-2.646%	704,515	+0.761%
2024-06-27	9.4400	9.5500	9.3800	9.4500	+1.395%	649,631	-1.905%
2024-06-26	9.2400	9.3200	9.2000	9.3200	+0.107%	597,950	-0.536%
2024-06-25	9.5700	9.5700	9.1800	9.3100	-2.818%	2,075,165	-0.430%
2024-06-24	9.4800	9.6000	9.4600	9.5800	+1.055%	1,060,676	-3.236%
2024-06-21	9.6300	9.6500	9.3700	9.4800	-1.044%	3,131,503	-2.215%
2024-06-20	9.4500	9.6100	9.3500	9.5800	+2.241%	474,666	-3.236%
2024-06-19	9.3300	9.3800	9.1900	9.3700	+0.644%	215,360	-1.067%
2024-06-18	9.1800	9.3700	9.1200	9.3100	+0.976%	933,858	-0.430%
2024-06-17	9.3200	9.3400	9.1300	9.2200	-1.601%	591,695	+0.542%
2024-06-14	9.3000	9.4500	9.2400	9.3700	+1.627%	1,649,035	-1.067%
2024-06-13	9.2200	9.3800	9.1600	9.2200	-0.753%	877,826	+0.542%
2024-06-12	9.5500	9.6100	9.2600	9.2900	-0.748%	476,102	-0.215%
2024-06-11	9.2900	9.3900	9.1800	9.3600	-0.319%	511,376	-0.962%
2024-06-10	9.2300	9.4200	9.0800	9.3900	+2.288%	450,187	-1.278%
2024-06-07	9.4600	9.5200	9.0600	9.1800	-5.943%	1,442,125	+0.980%
2024-06-06	9.5600	9.8800	9.5300	9.7600	+2.629%	968,975	-5.020%
2024-06-05	9.3200	9.5300	9.2800	9.5100	+2.258%	800,316	-2.524%
2024-06-04	9.4100	9.4600	9.1200	9.3000	-2.618%	816,971	-0.323%
2024-06-03	9.4200	9.5700	9.2900	9.5500	+1.921%	1,017,149	-2.932%
2024-05-31	9.5700	9.6400	9.2900	9.3700	-1.056%	1,073,468	-1.067%
2024-05-30	9.5600	9.6400	9.4500	9.4700	-1.354%	803,531	-2.112%
2024-05-29	9.6600	9.8200	9.5300	9.6000	-2.439%	904,549	-3.438%
2024-05-28	9.9600	9.9600	9.7100	9.8400	+0.716%	1,289,984	-5.793%
2024-05-27	9.6600	9.8100	9.6200	9.7700	+1.877%	214,146	-5.118%
2024-05-24	9.5700	9.7100	9.5200	9.5900	+1.374%	783,592	-3.337%
2024-05-23	9.6100	9.6500	9.3400	9.4600	-0.942%	971,671	-2.008%
2024-05-22	10.1300	10.1300	9.5000	9.5500	-6.738%	1,217,887	-2.932%
2024-05-21	9.8700	10.2500	9.8300	10.2400	+4.171%	1,251,904	-9.473%
2024-05-17	9.6100	9.9400	9.6000	9.8300	+3.692%	1,729,820	-5.697%
2024-05-16	9.0400	9.5300	9.0400	9.4800	+3.607%	983,185	-2.215%
2024-05-15	9.0600	9.2400	8.9500	9.1500	+2.694%	808,385	+1.311%
2024-05-14	9.1200	9.2800	8.8700	8.9100	+0.338%	848,469	+4.040%
2024-05-13	8.9400	9.0000	8.7900	8.8800	-1.552%	399,250	+4.392%
2024-05-10	9.0900	9.1200	8.9700	9.0200	+0.222%	418,339	+2.772%
2024-05-09	9.0000	9.0600	8.9200	9.0000	+0.223%	494,322	+3.000%
2024-05-08	8.8300	9.0300	8.8300	8.9800	+0.560%	551,260	+3.229%
2024-05-07	8.7200	8.9800	8.7200	8.9300	+2.408%	527,311	+3.807%
2024-05-06	8.4900	8.7600	8.4900	8.7200	+5.314%	995,324	+6.307%
2024-05-02	8.3500	8.4100	8.2200	8.2800	-1.896%	357,797	+11.957%
2024-05-01	8.4400	8.5900	8.3500	8.4400	+0.716%	308,367	+9.834%
2024-04-30	8.4000	8.5400	8.3500	8.3800	-2.445%	542,652	+10.621%
2024-04-29	8.7100	8.7800	8.5300	8.5900	-1.037%	498,024	+7.916%
2024-04-26	8.6600	8.8200	8.5600	8.6800	+1.878%	392,946	+6.797%
2024-04-24	8.6400	8.7300	8.4900	8.5200	-1.503%	414,047	+8.803%
2024-04-23	8.2300	8.6700	8.2200	8.6500	+4.217%	573,036	+7.168%
2024-04-22	8.2200	8.5300	8.1900	8.3000	-2.468%	1,202,823	+11.687%
2024-04-19	8.3600	8.5200	8.3000	8.5100	+1.916%	624,965	+8.931%
2024-04-18	8.4800	8.4900	8.3300	8.3500	+1.705%	914,388	+11.018%
2024-04-16	8.1700	8.2900	8.0550	8.2100	-0.726%	813,696	+12.911%
2024-04-15	8.3400	8.3700	8.1800	8.2700	0.000%	963,009	+12.092%
2024-04-12	8.5500	8.6400	8.1900	8.2700	-1.313%	1,145,908	+12.092%
2024-04-11	8.3500	8.4200	8.2000	8.3800	+1.086%	778,837	+10.621%
2024-04-10	8.0700	8.3600	8.0000	8.2900	+0.485%	610,389	+11.821%
2024-04-09	8.3100	8.4700	8.2150	8.2500	+0.610%	980,619	+12.364%
2024-04-08	8.3600	8.5000	8.1800	8.2000	-1.679%	628,260	+13.049%
2024-04-05	8.3400	8.5100	8.3000	8.3400	-0.120%	771,890	+11.151%
2024-04-04	8.2100	8.5150	8.1550	8.3500	+2.078%	838,909	+11.018%
2024-04-03	8.1000	8.2300	8.0400	8.1800	+0.988%	921,073	+13.325%
2024-04-02	8.1300	8.1350	8.0050	8.1000	+0.372%	575,428	+14.444%
2024-04-01	8.1100	8.1700	7.9900	8.0700	+0.875%	440,790	+14.870%
2024-03-28	7.9800	8.0200	7.8750	8.0000	+1.394%	440,667	+15.875%
2024-03-27	7.9200	8.0000	7.7800	7.8900	+0.766%	680,944	+17.490%
2024-03-26	7.8600	7.9150	7.7350	7.8300	+1.294%	485,458	+18.391%
2024-03-25	7.7700	7.8400	7.6800	7.7300	+0.390%	358,220	+19.922%
2024-03-22	7.7400	7.8050	7.6800	7.7000	-1.408%	334,312	+20.390%
2024-03-21	7.9500	8.0200	7.8000	7.8100	-0.255%	402,135	+18.694%
2024-03-20	7.4700	7.8700	7.4600	7.8300	+4.539%	734,601	+18.391%
2024-03-19	7.6600	7.6750	7.4200	7.4900	-2.219%	488,645	+23.765%
2024-03-15	7.6600	7.7900	7.6100	7.6600	-0.260%	1,090,361	+21.018%
2024-03-14	7.7600	7.8200	7.6600	7.6800	-1.916%	420,052	+20.703%
2024-03-13	7.6500	7.8900	7.6500	7.8300	+2.756%	616,287	+18.391%
2024-03-12	7.5100	7.6450	7.4200	7.6200	-0.522%	375,781	+21.654%
2024-03-11	7.5500	7.7200	7.5300	7.6600	+0.262%	505,040	+21.018%
2024-03-07	7.5800	7.6700	7.4350	7.6400	+2.826%	542,117	+21.335%
2024-03-06	7.3800	7.4600	7.3000	7.4300	+3.051%	776,318	+24.764%
2024-03-04	7.1100	7.2300	7.0100	7.2100	+3.000%	753,991	+28.571%
2024-03-01	6.8100	7.1400	6.8000	7.0000	+2.790%	1,134,364	+32.429%
2024-02-29	6.8600	7.0000	6.7900	6.8100	+0.591%	768,634	+36.123%
2024-02-28	6.8300	6.9100	6.6600	6.7700	-2.026%	335,810	+36.928%
2024-02-27	7.0300	7.0500	6.8650	6.9100	-0.718%	439,894	+34.153%
2024-02-26	6.9300	7.0000	6.7400	6.9600	+1.163%	528,267	+33.190%
2024-02-23	7.0000	7.0200	6.5300	6.8800	-1.149%	2,148,071	+34.738%
2024-02-22	7.0500	7.0500	6.8700	6.9600	-1.277%	265,672	+33.190%
2024-02-21	6.9200	7.1100	6.8000	7.0500	+2.322%	462,300	+31.489%
2024-02-20	6.9000	7.0500	6.7800	6.8900	+0.291%	351,881	+34.543%
2024-02-16	6.9000	6.9500	6.7600	6.8700	+0.733%	286,937	+34.934%
2024-02-15	6.6500	6.8900	6.6400	6.8200	+3.647%	329,152	+35.924%
2024-02-14	6.3900	6.5950	6.2600	6.5800	+7.166%	906,304	+40.881%
2024-02-13	6.6900	6.6900	6.0700	6.1400	-10.102%	1,026,555	+50.977%
2024-02-12	6.7400	6.9000	6.7100	6.8300	+0.441%	240,045	+35.725%
2024-02-09	6.8800	6.9400	6.7900	6.8000	-1.019%	662,619	+36.324%
2024-02-08	7.0300	7.1000	6.8600	6.8700	-2.966%	212,068	+34.934%
2024-02-07	7.2100	7.2750	7.0500	7.0800	-2.210%	299,241	+30.932%
2024-02-06	7.1300	7.3250	7.1000	7.2400	+1.685%	238,767	+28.039%
2024-02-05	7.1300	7.1900	7.0400	7.1200	-1.248%	246,912	+30.197%
2024-02-02	7.1200	7.2600	7.0800	7.2100	-0.962%	189,299	+28.571%
2024-02-01	7.2100	7.3000	7.0700	7.2800	+2.680%	236,877	+27.335%
2024-01-31	7.2400	7.3200	7.0600	7.0900	-1.664%	285,732	+30.748%
2024-01-30	7.3700	7.3800	7.2100	7.2100	-0.962%	138,288	+28.571%
2024-01-29	7.3000	7.3400	7.2200	7.2800	+0.414%	163,148	+27.335%
2024-01-26	7.3800	7.4200	7.2300	7.2500	-2.159%	176,755	+27.862%
2024-01-25	7.4500	7.5000	7.3000	7.4100	+0.816%	224,249	+25.101%
2024-01-24	7.5900	7.6000	7.1300	7.3500	-2.261%	413,657	+26.122%
2024-01-23	7.2900	7.5300	7.2200	7.5200	+3.155%	398,317	+23.271%
2024-01-22	7.2000	7.3250	7.1400	7.2900	+1.110%	138,326	+27.160%
2024-01-19	7.2600	7.2600	7.1050	7.2100	-0.825%	244,508	+28.571%
2024-01-18	7.2300	7.2800	7.1600	7.2700	+1.113%	203,507	+27.510%
2024-01-17	7.3400	7.3500	7.1600	7.1900	-2.442%	271,243	+28.929%
2024-01-16	7.4800	7.5600	7.3600	7.3700	-2.899%	281,014	+25.780%
2024-01-15	7.5500	7.7000	7.5300	7.5900	-0.132%	154,657	+22.134%
2024-01-12	7.2500	7.6200	7.2500	7.6000	+7.345%	555,952	+21.974%
2024-01-11	7.3100	7.3800	7.0600	7.0800	-3.146%	306,674	+30.932%
2024-01-10	7.3800	7.4200	7.2700	7.3100	-0.544%	359,747	+26.813%
2024-01-09	7.4000	7.4450	7.3200	7.3500	-0.541%	226,875	+26.122%
2024-01-08	7.6100	7.6200	7.3700	7.3900	-3.272%	372,834	+25.440%
2024-01-05	7.6200	7.7400	7.5600	7.6400	0.000%	284,483	+21.335%
2024-01-04	7.4900	7.6600	7.4100	7.6400	+2.003%	255,362	+21.335%
2024-01-03	7.5500	7.6400	7.4700	7.4900	-3.230%	320,535	+23.765%
2024-01-02	7.9100	8.0100	7.6900	7.7400	-2.149%	247,597	+19.767%
2023-12-29	8.0000	8.0000	7.8100	7.9100	-1.739%	310,699	+17.193%
2023-12-28	8.1800	8.1950	8.0400	8.0500	-1.949%	230,432	+15.155%
2023-12-27	8.1800	8.2300	8.0900	8.2100	+1.609%	174,822	+12.911%
2023-12-22	8.1500	8.2300	8.0600	8.0800	+0.874%	307,108	+14.728%
2023-12-21	8.0300	8.0900	7.9800	8.0100	+1.264%	151,824	+15.730%
2023-12-20	8.1300	8.2150	7.8900	7.9100	-2.706%	234,447	+17.193%
2023-12-19	8.0200	8.1900	7.9100	8.1300	+2.393%	425,898	+14.022%
2023-12-18	8.1200	8.2200	7.8400	7.9400	-1.366%	372,743	+16.751%
2023-12-15	7.8100	8.0700	7.5900	8.0500	+2.941%	1,843,167	+15.155%
2023-12-14	7.9600	8.1300	7.7500	7.8200	-1.013%	720,608	+18.542%
2023-12-13	7.2900	7.9100	7.2300	7.9000	+7.629%	488,673	+17.342%
2023-12-12	7.4500	7.5000	7.2900	7.3400	-3.166%	362,721	+26.294%
2023-12-08	7.6100	7.7000	7.4800	7.5800	-2.194%	415,603	+22.296%
2023-12-07	7.9200	7.9200	7.7200	7.7500	-1.650%	284,861	+19.613%
2023-12-06	8.0800	8.1000	7.8700	7.8800	-1.129%	286,298	+17.640%
2023-12-05	8.0800	8.1400	7.9200	7.9700	-2.088%	276,751	+16.311%
2023-12-04	8.2200	8.2500	8.0600	8.1400	-2.163%	335,970	+13.882%
2023-12-01	8.2600	8.4000	8.2200	8.3200	+0.120%	787,092	+11.418%
2023-11-30	8.0700	8.3100	7.9600	8.3100	+4.005%	688,485	+11.552%
2023-11-29	8.1400	8.1550	7.9500	7.9900	-1.843%	433,430	+16.020%
2023-11-28	7.8000	8.1600	7.7200	8.1400	+4.762%	560,822	+13.882%
2023-11-27	7.6700	7.8800	7.6150	7.7700	+3.050%	444,323	+19.305%
2023-11-24	7.6000	7.6800	7.4850	7.5400	-0.132%	201,633	+22.944%
2023-11-23	7.6700	7.6900	7.5500	7.5500	-1.048%	74,399	+22.781%
2023-11-22	7.7500	7.8600	7.6000	7.6300	-0.261%	240,694	+21.494%
2023-11-21	7.4100	7.6900	7.4100	7.6500	+5.372%	858,116	+21.176%
2023-11-20	7.2700	7.3600	7.2200	7.2600	-1.493%	409,117	+27.686%
2023-11-17	7.5000	7.5100	7.3200	7.3700	-1.602%	342,392	+25.780%
2023-11-16	7.4900	7.6800	7.4500	7.4900	+0.808%	682,509	+23.765%
2023-11-15	7.5600	7.5600	7.4000	7.4300	-1.589%	261,483	+24.764%
2023-11-14	7.6300	7.7200	7.4800	7.5500	+0.801%	629,744	+22.781%
2023-11-13	7.6100	7.7300	7.4800	7.4900	-1.706%	279,941	+23.765%
2023-11-10	7.8000	7.8400	7.5600	7.6200	-2.682%	304,602	+21.654%
2023-11-09	7.8900	7.9300	7.7600	7.8300	-0.760%	570,118	+18.391%
2023-11-08	8.0100	8.1800	7.8200	7.8900	-2.472%	468,310	+17.490%
2023-11-07	8.1100	8.1450	7.8400	8.0900	-0.614%	621,085	+14.586%
2023-11-06	8.2300	8.3400	8.0400	8.1400	-1.333%	1,007,532	+13.882%
2023-11-03	7.9200	8.3800	7.9200	8.2500	+5.769%	877,669	+12.364%
2023-11-02	7.6900	7.9650	7.6900	7.8000	+1.430%	1,210,245	+18.846%
2023-11-01	7.6000	7.9300	7.4200	7.6900	+9.078%	1,215,557	+20.546%
2023-10-31	7.0000	7.3100	7.0000	7.0500	-1.261%	808,519	+31.489%
2023-10-30	7.2600	7.3100	7.0800	7.1400	-1.923%	324,621	+29.832%
2023-10-27	7.1500	7.3000	6.9750	7.2800	+2.104%	601,512	+27.335%
2023-10-26	7.1500	7.1850	6.9350	7.1300	-0.280%	1,330,862	+30.014%
2023-10-25	7.0400	7.2000	6.9700	7.1500	+1.418%	727,043	+29.650%
2023-10-24	6.9800	7.0850	6.9200	7.0500	-0.142%	567,938	+31.489%
2023-10-23	6.6900	7.0800	6.6100	7.0600	+4.284%	825,519	+31.303%
2023-10-20	6.8200	6.9850	6.7600	6.7700	-0.441%	453,915	+36.928%
2023-10-19	6.7900	6.8200	6.7000	6.8000	0.000%	522,100	+36.324%
2023-10-18	6.8100	6.9200	6.7500	6.8000	+0.890%	442,605	+36.324%
2023-10-17	6.5700	6.8200	6.5500	6.7400	+2.121%	248,248	+37.537%
2023-10-16	6.5000	6.6700	6.4900	6.6000	+0.763%	309,771	+40.455%
2023-10-13	6.4000	6.6000	6.2900	6.5500	+5.816%	680,352	+41.527%
2023-10-12	6.3800	6.4000	6.1700	6.1900	-2.673%	394,546	+49.758%
2023-10-11	6.5000	6.5000	6.3250	6.3600	-0.313%	428,574	+45.755%
2023-10-10	6.5100	6.5400	6.3500	6.3800	+1.270%	371,130	+45.298%
2023-10-06	6.3300	6.3600	6.2600	6.3000	-0.787%	439,627	+47.143%
2023-10-05	6.3400	6.3900	6.2100	6.3500	+0.316%	292,664	+45.984%
2023-10-04	6.4400	6.5700	6.2600	6.3300	-0.939%	387,623	+46.445%
2023-10-03	6.3600	6.4150	6.2200	6.3900	-0.156%	455,326	+45.070%
2023-10-02	6.5800	6.5800	6.3250	6.4000	-3.614%	421,567	+44.844%
2023-09-29	6.8400	6.8400	6.5250	6.6400	-0.896%	1,487,788	+39.608%
2023-09-28	6.6700	6.7000	6.5700	6.7000	+0.601%	1,408,511	+38.358%
2023-09-27	6.6800	6.7700	6.6300	6.6600	-1.333%	377,479	+39.189%
2023-09-26	6.9400	6.9600	6.7400	6.7500	-3.571%	317,791	+37.333%
2023-09-25	7.0600	7.0900	6.9600	7.0000	-2.098%	372,866	+32.429%
2023-09-22	7.2300	7.2500	7.1150	7.1500	-0.418%	341,161	+29.650%
2023-09-21	7.1600	7.2750	7.0700	7.1800	-1.374%	438,388	+29.109%
2023-09-20	7.2400	7.4000	7.2000	7.2800	+0.414%	991,589	+27.335%
2023-09-19	7.5300	7.6000	7.1800	7.2500	-4.101%	970,873	+27.862%
2023-09-18	7.8800	7.9000	7.4000	7.5600	-4.545%	859,674	+22.619%
2023-09-15	7.8100	7.9200	7.7400	7.9200	+2.857%	857,956	+17.045%
2023-09-14	7.6700	7.7900	7.6500	7.7000	+0.522%	336,438	+20.390%
2023-09-13	7.7800	7.7800	7.5600	7.6600	-1.795%	436,989	+21.018%
2023-09-12	7.6200	7.9200	7.6200	7.8000	+1.299%	292,701	+18.846%
2023-09-11	7.7100	7.8300	7.6900	7.7000	+0.391%	301,487	+20.390%
2023-09-08	7.5700	7.8200	7.5500	7.6700	+0.656%	783,951	+20.860%
2023-09-07	7.6900	7.6900	7.4700	7.6200	-1.039%	249,849	+21.654%
2023-09-06	7.7300	7.9000	7.6800	7.7000	-0.645%	271,873	+20.390%
2023-09-05	7.8800	7.9400	7.6400	7.7500	-3.125%	263,605	+19.613%
2023-09-01	8.2400	8.2400	8.0000	8.0000	-1.356%	238,391	+15.875%
2023-08-31	8.1400	8.1500	8.0600	8.1100	-0.369%	322,741	+14.303%
2023-08-30	8.2600	8.3850	8.1000	8.1400	-0.853%	272,509	+13.882%
2023-08-29	8.1000	8.2300	8.0600	8.2100	+1.233%	207,301	+12.911%
2023-08-28	8.0300	8.1500	8.0100	8.1100	+0.996%	533,798	+14.303%
2023-08-25	8.0400	8.1200	7.8900	8.0300	-0.248%	282,822	+15.442%
2023-08-24	7.9600	8.1750	7.8000	8.0500	+0.877%	1,440,884	+15.155%
2023-08-23	7.6400	8.0300	7.4800	7.9800	+5.695%	965,405	+16.165%
2023-08-22	7.5600	7.5700	7.3900	7.5500	+0.133%	394,540	+22.781%
2023-08-21	7.4200	7.5550	7.3500	7.5400	+1.892%	486,528	+22.944%
2023-08-18	7.4600	7.4700	7.3500	7.4000	-0.937%	442,113	+25.270%
2023-08-17	7.6900	7.7400	7.4450	7.4700	-2.225%	450,266	+24.096%
2023-08-16	7.8600	7.8800	7.6200	7.6400	-3.046%	936,899	+21.335%
2023-08-15	8.0100	8.0500	7.8500	7.8800	-2.112%	323,491	+17.640%
2023-08-14	8.0900	8.0900	7.8600	8.0500	-1.589%	343,143	+15.155%
2023-08-11	8.0300	8.2450	8.0300	8.1800	+1.489%	265,467	+13.325%
2023-08-10	8.1000	8.1050	7.9100	8.0600	+0.499%	297,609	+15.012%
2023-08-09	8.0500	8.1000	7.9100	8.0200	-0.125%	653,868	+15.586%
2023-08-08	7.9100	8.1400	7.8700	8.0300	-0.372%	1,384,629	+15.442%
2023-08-04	7.9400	8.1500	7.9400	8.0600	+2.025%	1,589,702	+15.012%
2023-08-03	7.9500	8.0500	7.8500	7.9000	-0.754%	330,106	+17.342%
2023-08-02	7.8900	8.0550	7.8100	7.9600	+0.759%	502,640	+16.457%
2023-08-01	8.4100	8.4100	7.8600	7.9000	-6.619%	1,468,829	+17.342%
2023-07-31	8.1400	8.5100	8.1000	8.4600	+4.444%	803,477	+9.574%
2023-07-28	7.9700	8.1650	7.8300	8.1000	+2.532%	930,270	+14.444%
2023-07-27	8.0500	8.0600	7.8600	7.9000	-2.709%	469,944	+17.342%
2023-07-26	8.2100	8.2100	8.0500	8.1200	-0.733%	775,404	+14.163%
2023-07-25	8.0900	8.2650	8.0500	8.1800	+0.988%	194,479	+13.325%
2023-07-24	8.2200	8.2600	8.0700	8.1000	-1.937%	477,573	+14.444%
2023-07-21	8.1800	8.2900	8.1300	8.2600	+0.855%	200,507	+12.228%
2023-07-20	8.5700	8.6000	8.1900	8.1900	-4.878%	585,591	+13.187%
2023-07-19	8.6000	8.7000	8.5600	8.6100	-0.116%	271,437	+7.666%
2023-07-18	8.5500	8.6800	8.5000	8.6200	+2.012%	778,108	+7.541%
2023-07-17	8.3400	8.5100	8.2600	8.4500	+0.476%	320,242	+9.704%
2023-07-14	8.4700	8.5600	8.4000	8.4100	-0.825%	702,454	+10.226%
2023-07-13	8.5000	8.5350	8.4100	8.4800	+0.118%	426,705	+9.316%
2023-07-12	8.2500	8.5600	8.2300	8.4700	+3.799%	1,174,519	+9.445%
2023-07-11	8.2900	8.3550	8.0400	8.1600	-1.449%	578,727	+13.603%
2023-07-10	7.9100	8.2800	7.9000	8.2800	+4.151%	1,428,246	+11.957%
2023-07-07	7.8500	7.9850	7.7600	7.9500	+1.533%	673,674	+16.604%
2023-07-06	7.9600	7.9800	7.7600	7.8300	-2.247%	787,851	+18.391%
2023-07-05	8.1400	8.1400	7.9400	8.0100	-1.597%	628,554	+15.730%
2023-07-04	8.0600	8.1700	8.0500	8.1400	+2.519%	226,713	+13.882%
2023-06-30	7.7700	7.9800	7.7700	7.9400	+2.717%	640,577	+16.751%
2023-06-29	7.5500	7.7400	7.5400	7.7300	+1.178%	618,963	+19.922%
2023-06-28	7.6300	7.7200	7.5600	7.6400	-0.261%	536,222	+21.335%
2023-06-27	7.7400	7.7800	7.5900	7.6600	-0.649%	617,641	+21.018%
2023-06-26	7.7500	7.7600	7.6000	7.7100	0.000%	717,467	+20.233%
2023-06-23	7.8000	7.8100	7.6450	7.7100	-0.388%	368,173	+20.233%
2023-06-22	7.7500	7.8100	7.6600	7.7400	-2.025%	1,076,946	+19.767%
2023-06-21	8.0200	8.0550	7.8250	7.9000	-1.250%	1,739,690	+17.342%
2023-06-20	8.0700	8.0950	7.9700	8.0000	-1.356%	709,084	+15.875%
2023-06-19	8.0800	8.1700	8.0700	8.1100	-0.613%	192,246	+14.303%
2023-06-16	8.0500	8.3000	8.0300	8.1600	+2.128%	4,807,435	+13.603%
2023-06-15	7.8500	8.0700	7.8500	7.9900	+0.503%	654,245	+16.020%
2023-06-14	8.0300	8.1100	7.8600	7.9500	-0.251%	628,846	+16.604%
2023-06-13	8.3600	8.4700	7.9000	7.9700	-4.436%	1,251,457	+16.311%
2023-06-12	7.9300	8.4200	7.9000	8.3400	+5.038%	1,424,193	+11.151%
2023-06-09	8.0500	8.0500	7.9200	7.9400	-1.489%	294,094	+16.751%
2023-06-08	8.0000	8.1000	7.9900	8.0600	+2.414%	770,581	+15.012%
2023-06-07	8.1600	8.4300	7.8350	7.8700	-3.317%	787,627	+17.789%
2023-06-06	8.1700	8.2350	8.0650	8.1400	+0.123%	1,403,513	+13.882%
2023-06-05	8.1500	8.2600	8.0700	8.1300	-0.854%	732,800	+14.022%
2023-06-02	8.3700	8.3700	8.1500	8.2000	-2.031%	801,791	+13.049%
2023-06-01	8.2500	8.5100	8.0300	8.3700	+2.323%	2,132,853	+10.753%
2023-05-31	8.0500	8.5900	7.9750	8.1800	+9.799%	2,764,678	+13.325%
2023-05-30	7.1900	7.5000	7.1300	7.4500	+6.734%	1,507,313	+24.430%
2023-05-29	6.8600	7.0200	6.8500	6.9800	+1.013%	216,575	+32.808%
2023-05-26	6.9700	7.0700	6.8500	6.9100	-0.289%	2,272,485	+34.153%
2023-05-25	6.9200	7.0100	6.8300	6.9300	-0.288%	1,350,155	+33.766%
2023-05-24	7.1200	7.1400	6.9200	6.9500	-2.525%	652,577	+33.381%
2023-05-23	7.0100	7.2000	6.9300	7.1300	+0.706%	1,444,778	+30.014%
2023-05-19	7.1000	7.2100	7.0200	7.0800	-0.141%	888,352	+30.932%
2023-05-18	7.2300	7.2800	7.0200	7.0900	-3.010%	1,888,294	+30.748%
2023-05-17	7.5000	7.5000	7.2200	7.3100	-2.403%	1,529,961	+26.813%
2023-05-16	7.2800	7.7300	7.2300	7.4900	+1.766%	2,116,973	+23.765%
2023-05-15	8.3600	8.3800	7.2100	7.3600	-18.131%	2,586,160	+25.951%
2023-05-12	8.7800	9.0500	8.7000	8.9900	+2.043%	416,381	+3.115%
2023-05-11	9.3400	9.3500	8.7900	8.8100	-6.376%	802,147	+5.221%
2023-05-10	9.4400	9.5100	9.2600	9.4100	+0.106%	562,651	-1.488%
2023-05-09	9.2300	9.4500	9.2100	9.4000	+1.622%	528,044	-1.383%
2023-05-08	9.1800	9.2900	9.0500	9.2500	+0.872%	667,618	+0.216%
2023-05-05	9.0200	9.2300	8.9000	9.1700	-0.434%	484,731	+1.091%
2023-05-04	9.1900	9.4000	9.1350	9.2100	+0.327%	779,179	+0.651%
2023-05-03	9.2400	9.3350	9.1300	9.1800	-1.396%	1,053,698	+0.980%
2023-05-02	9.0900	9.4300	9.0500	9.3100	+2.873%	950,258	-0.430%
2023-05-01	9.2500	9.4000	9.0150	9.0500	-1.201%	1,048,896	+2.431%
2023-04-28	9.4500	9.5000	9.1400	9.1600	-3.171%	1,357,360	+1.201%
2023-04-27	9.6300	9.6700	9.4050	9.4600	-1.867%	1,182,955	-2.008%
2023-04-26	9.7100	9.8200	9.5500	9.6400	-0.619%	729,210	-3.838%
2023-04-25	9.6100	9.7450	9.5250	9.7000	+0.310%	678,506	-4.433%
2023-04-24	9.5600	9.7000	9.4450	9.6700	+0.939%	913,585	-4.137%
2023-04-21	9.7000	9.7500	9.4850	9.5800	-1.945%	489,607	-3.236%
2023-04-20	9.6700	10.0000	9.6200	9.7700	+1.349%	1,226,449	-5.118%
2023-04-19	9.7900	9.8000	9.5700	9.6400	-3.407%	664,176	-3.838%
2023-04-18	9.7500	9.9900	9.7000	9.9800	+2.359%	1,060,151	-7.114%
2023-04-17	10.0500	10.0900	9.6600	9.7500	-3.941%	1,118,543	-4.923%
2023-04-14	10.1600	10.2300	9.8900	10.1500	-0.976%	872,759	-8.670%
2023-04-13	10.1000	10.2800	10.0450	10.2500	+2.398%	938,519	-9.561%
2023-04-12	9.9400	10.1000	9.7200	10.0100	+2.352%	1,124,205	-7.393%
2023-04-11	9.6600	9.9200	9.5000	9.7800	+5.616%	1,427,929	-5.215%
2023-04-10	9.2500	9.3000	9.0700	9.2600	-0.963%	1,151,175	+0.108%
2023-04-06	9.2000	9.4200	9.0400	9.3500	+1.630%	1,058,022	-0.856%
2023-04-05	9.2600	9.3900	9.0800	9.2000	+0.327%	904,449	+0.761%
2023-04-04	8.8500	9.2800	8.7500	9.1700	+3.616%	1,235,831	+1.091%
2023-04-03	8.7400	8.8900	8.6400	8.8500	+1.375%	842,200	+4.746%
2023-03-31	8.9200	8.9200	8.6150	8.7300	-2.020%	1,037,776	+6.186%
2023-03-30	8.8900	8.9800	8.7800	8.9100	+1.020%	412,385	+4.040%
2023-03-29	8.8500	8.9100	8.7550	8.8200	-1.121%	463,138	+5.102%
2023-03-28	8.7600	8.9500	8.6600	8.9200	+2.176%	920,415	+3.924%
2023-03-27	8.5700	8.7900	8.5200	8.7300	+0.115%	1,162,476	+6.186%
2023-03-24	8.6400	8.7400	8.5200	8.7200	+1.043%	828,645	+6.307%
2023-03-23	8.5700	8.7400	8.4700	8.6300	+0.936%	789,294	+7.416%
2023-03-22	8.3200	8.7000	8.2200	8.5500	+2.888%	843,257	+8.421%
2023-03-21	8.5700	8.6200	8.1650	8.3100	-4.152%	560,826	+11.552%
2023-03-20	8.7700	8.8400	8.6000	8.6700	-1.027%	1,518,134	+6.920%
2023-03-17	8.4500	8.8750	8.3800	8.7600	+5.288%	3,294,177	+5.822%
2023-03-16	8.3800	8.4900	8.0800	8.3200	-1.655%	1,344,543	+11.418%
2023-03-15	8.7000	8.8300	8.3000	8.4600	-2.197%	752,878	+9.574%
2023-03-14	8.5800	8.7000	8.4200	8.6500	+0.465%	776,531	+7.168%
2023-03-13	8.5100	8.8900	8.5100	8.6100	+4.111%	1,443,984	+7.666%
2023-03-10	8.2400	8.4600	8.1300	8.2700	+1.224%	1,671,909	+12.092%
2023-03-09	8.3600	8.4500	8.1600	8.1700	-1.921%	903,382	+13.464%
2023-03-08	8.1200	8.5000	8.0500	8.3300	+2.586%	1,116,477	+11.285%
2023-03-07	8.5100	8.5100	7.6900	8.1200	-5.361%	1,781,587	+14.163%
2023-03-06	8.8500	8.8900	8.5200	8.5800	-3.812%	528,413	+8.042%
2023-03-03	8.9700	9.0300	8.8000	8.9200	+0.791%	672,718	+3.924%
2023-03-02	8.7800	8.9100	8.7000	8.8500	-0.562%	1,520,855	+4.746%
2023-03-01	8.7500	9.0700	8.7400	8.9000	+3.248%	1,463,607	+4.157%
2023-02-28	8.5600	8.6800	8.3650	8.6200	+0.583%	1,485,253	+7.541%
2023-02-27	8.2400	8.6550	8.2400	8.5700	+4.131%	1,210,098	+8.168%
2023-02-24	8.2300	8.3000	8.1200	8.2300	-0.843%	924,855	+12.637%
2023-02-23	8.1900	8.3600	8.1900	8.3000	+1.343%	840,902	+11.687%
2023-02-22	8.2500	8.3100	8.1050	8.1900	-0.727%	1,152,706	+13.187%
2023-02-21	8.4000	8.4600	8.2300	8.2500	-1.786%	918,425	+12.364%
2023-02-17	8.2600	8.4550	8.1700	8.4000	+0.239%	606,333	+10.357%
2023-02-16	8.3600	8.4900	8.3100	8.3800	-0.711%	1,109,025	+10.621%
2023-02-15	8.7800	8.7800	8.4250	8.4400	-2.653%	525,601	+9.834%
2023-02-14	8.5900	8.7750	8.4700	8.6700	+0.697%	812,741	+6.920%
2023-02-13	8.4300	8.7100	8.4300	8.6100	+0.350%	560,021	+7.666%
2023-02-10	8.7300	8.8600	8.4200	8.5800	-2.611%	1,241,472	+8.042%
2023-02-09	9.0500	9.1100	8.6900	8.8100	-1.564%	1,104,403	+5.221%
2023-02-08	9.0400	9.0400	8.7900	8.9500	0.000%	514,268	+3.575%
2023-02-07	8.7400	8.9900	8.6850	8.9500	+3.230%	815,101	+3.575%
2023-02-06	8.6500	8.7000	8.5100	8.6700	-0.345%	610,504	+6.920%
2023-02-03	8.7100	8.7100	8.5800	8.7000	-2.357%	786,912	+6.552%

.dark-mode .r1kqCz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r1kqCz{ color: #333333; background-color: white; border: 2px solid #333333; }CGCENTERRA GOLD INCstock TSE

CG
CENTERRA GOLD INC
stock TSE