NYSE : CGAU
Centerra Gold Inc. — Price history
Materials · Gold · Canada
Last price 20.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.99B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Centerra Gold Inc. (CGAU) closed at 20.505 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 20.6 | 20.6 | 20.49 | 20.505 | 19,370 | -0.32% |
| 2026-11-02 | 20.57 | 21.005 | 20.42 | 20.57 | 1,375,034 | +1.83% |
| 2026-10-30 | 19.89 | 20.38 | 19.25 | 20.2 | 2,064,137 | -1.13% |
| 2026-10-29 | 20.6 | 20.715 | 20.24 | 20.43 | 1,056,204 | -3.54% |
| 2026-10-28 | 20.95 | 21.2 | 20.505 | 21.18 | 984,525 | +0.76% |
| 2026-10-27 | 20.39 | 21.03 | 20.31 | 21.02 | 863,470 | +3.34% |
| 2026-10-26 | 20.34 | 20.52 | 19.81 | 20.34 | 934,113 | +0.44% |
| 2026-10-23 | 20.33 | 20.51 | 19.74 | 20.25 | 800,250 | -1.22% |
| 2026-10-22 | 21.3 | 21.4 | 20.23 | 20.5 | 1,068,031 | -6.99% |
| 2026-10-21 | 22.1 | 22.16 | 21.61 | 22.04 | 604,970 | +0.55% |
| 2026-10-20 | 21.69 | 22.68 | 21.66 | 21.92 | 1,049,359 | +0.09% |
| 2026-10-19 | 21.95 | 22.29 | 21.76 | 21.9 | 696,328 | -0.68% |
| 2026-10-16 | 22.04 | 22.56 | 21.81 | 22.05 | 927,087 | +0.36% |
| 2026-10-15 | 21.33 | 22.065 | 21.14 | 21.97 | 891,674 | +4.27% |
| 2026-10-14 | 21.19 | 21.52 | 20.625 | 21.07 | 2,108,529 | -3.66% |
| 2026-10-13 | 22.61 | 22.708 | 21.36 | 21.87 | 1,538,019 | -2.76% |
| 2026-10-12 | 22.28 | 22.53 | 22.09 | 22.49 | 499,409 | -0.22% |
| 2026-10-09 | 22.27 | 22.75 | 22.24 | 22.54 | 838,509 | +3.30% |
| 2026-10-08 | 21.04 | 21.98 | 21.02 | 21.82 | 1,119,246 | +3.17% |
| 2026-10-07 | 21.02 | 21.34 | 20.68 | 21.15 | 1,069,537 | -2.49% |
| 2026-10-06 | 21.67 | 21.95 | 21.23 | 21.69 | 844,043 | +0.60% |
| 2026-10-05 | 21.55 | 21.89 | 21.09 | 21.56 | 1,005,327 | +0.61% |
| 2026-10-02 | 21.83 | 21.91 | 21.3 | 21.43 | 886,961 | -0.51% |
| 2026-10-01 | 21.7 | 21.9 | 21.33 | 21.54 | 1,209,798 | -1.10% |
| 2026-09-30 | 22.22 | 22.275 | 21.77 | 21.78 | 1,111,207 | -1.09% |
| 2026-09-29 | 21.89 | 22.28 | 21.655 | 22.02 | 1,729,855 | +1.19% |
| 2026-09-28 | 21.43 | 21.92 | 21 | 21.76 | 1,147,941 | -3.55% |
| 2026-09-25 | 22.82 | 22.83 | 22.43 | 22.56 | 706,022 | -0.97% |
| 2026-09-24 | 22.25 | 22.81 | 22.05 | 22.78 | 803,346 | +0.75% |
| 2026-09-23 | 22.81 | 22.87 | 22.415 | 22.61 | 949,814 | -3.66% |
| 2026-09-22 | 23 | 23.71 | 22.93 | 23.47 | 967,751 | +2.27% |
| 2026-09-21 | 23.45 | 23.8 | 22.63 | 22.95 | 1,044,586 | -0.30% |
| 2026-09-18 | 22.88 | 23.05 | 22.52 | 23.02 | 1,509,983 | +1.19% |
| 2026-09-17 | 22.54 | 22.88 | 22.32 | 22.75 | 784,888 | +3.79% |
| 2026-09-16 | 22.54 | 22.55 | 21.46 | 21.92 | 1,389,018 | -0.72% |
| 2026-09-15 | 21.88 | 22.1 | 21.55 | 22.08 | 931,847 | +1.38% |
| 2026-09-14 | 21.81 | 22.075 | 21.49 | 21.78 | 1,083,523 | -3.76% |
| 2026-09-11 | 22.99 | 23.265 | 22.44 | 22.63 | 954,165 | +0.13% |
| 2026-09-10 | 22.575 | 22.899 | 22.43 | 22.6 | 787,216 | -3.00% |
| 2026-09-09 | 23.31 | 23.75 | 22.925 | 23.3 | 1,113,152 | +2.01% |
| 2026-09-08 | 22.94 | 23.33 | 22.81 | 22.84 | 865,335 | -0.35% |
| 2026-09-04 | 22.48 | 23.1 | 22.47 | 22.92 | 908,997 | -0.52% |
| 2026-09-03 | 23.02 | 23.1 | 22.46 | 23.04 | 1,299,470 | +3.50% |
| 2026-09-02 | 22.43 | 22.75 | 22.125 | 22.26 | 1,399,161 | +2.20% |
| 2026-09-01 | 21.95 | 22.64 | 21.736 | 21.78 | 1,229,521 | -4.97% |
| 2026-08-31 | 23.44 | 23.44 | 22.59 | 22.92 | 875,817 | -2.22% |
| 2026-08-28 | 24.35 | 24.52 | 23.131 | 23.44 | 1,695,868 | -3.34% |
| 2026-08-27 | 23.47 | 24.32 | 23.47 | 24.25 | 766,922 | +2.28% |
| 2026-08-26 | 23.61 | 24.03 | 23.57 | 23.71 | 914,157 | -1.94% |
| 2026-08-25 | 23.1 | 24.22 | 23.1 | 24.18 | 1,135,409 | +2.98% |
| 2026-08-24 | 24.05 | 24.32 | 23.08 | 23.48 | 1,841,248 | -1.14% |
| 2026-08-21 | 24 | 24.155 | 23.44 | 23.75 | 1,836,172 | +1.11% |
| 2026-08-20 | 22.45 | 23.55 | 22.136 | 23.49 | 1,412,982 | +3.94% |
| 2026-08-19 | 22.46 | 23.135 | 22.26 | 22.6 | 2,175,517 | +6.46% |
| 2026-08-18 | 21.45 | 21.66 | 21.11 | 21.28 | 971,538 | -2.92% |
| 2026-08-17 | 21.76 | 22.051 | 21.56 | 21.92 | 1,188,806 | +1.91% |
| 2026-08-14 | 21.54 | 21.74 | 21.375 | 21.51 | 921,368 | +1.27% |
| 2026-08-13 | 21.33 | 21.6 | 20.89 | 21.24 | 1,771,634 | -2.30% |
| 2026-08-12 | 22.22 | 22.3 | 21.68 | 21.74 | 1,968,898 | +0.28% |
| 2026-08-11 | 21.35 | 21.74 | 21.31 | 21.68 | 2,095,671 | +1.64% |
| 2026-08-10 | 21 | 21.515 | 20.72 | 21.33 | 1,366,288 | +0.42% |
| 2026-08-07 | 20.76 | 21.48 | 20.76 | 21.24 | 2,252,718 | +7.22% |
| 2026-08-06 | 19.13 | 19.88 | 19.13 | 19.81 | 1,151,693 | +1.80% |
| 2026-08-05 | 18.97 | 19.63 | 18.85 | 19.46 | 1,979,162 | +7.22% |
| 2026-08-04 | 17.85 | 18.41 | 17.84 | 18.15 | 1,525,237 | +3.07% |
| 2026-08-03 | 17 | 17.62 | 16.81 | 17.61 | 1,425,163 | +2.44% |
| 2026-07-31 | 18.31 | 18.31 | 17.17 | 17.19 | 2,559,323 | -6.17% |
| 2026-07-30 | 17.45 | 18.36 | 17.24 | 18.32 | 2,281,014 | +7.57% |
| 2026-07-29 | 15.97 | 17.45 | 15.93 | 17.03 | 2,632,242 | +5.97% |
| 2026-07-28 | 16.12 | 16.17 | 15.74 | 16.07 | 2,513,229 | -2.43% |
| 2026-07-27 | 16.4 | 16.62 | 16.07 | 16.47 | 1,096,546 | +1.73% |
| 2026-07-24 | 16.55 | 16.6 | 16.16 | 16.19 | 1,055,581 | -0.67% |
| 2026-07-23 | 16.13 | 16.34 | 15.88 | 16.3 | 1,146,356 | -2.51% |
| 2026-07-22 | 16.45 | 16.995 | 16.45 | 16.72 | 1,056,419 | +4.17% |
| 2026-07-21 | 15.7 | 16.05 | 15.555 | 16.05 | 1,043,357 | +5.66% |
| 2026-07-20 | 14.99 | 15.3 | 14.955 | 15.19 | 947,309 | +0.66% |
| 2026-07-17 | 15.01 | 15.325 | 14.8 | 15.09 | 1,357,355 | -0.98% |
| 2026-07-16 | 15.31 | 15.48 | 15.02 | 15.24 | 1,322,142 | -2.99% |
| 2026-07-15 | 15.87 | 16.06 | 15.35 | 15.71 | 1,680,814 | -1.94% |
| 2026-07-14 | 16.58 | 16.59 | 15.93 | 16.02 | 1,272,275 | +0.95% |
| 2026-07-13 | 15.91 | 16.22 | 15.64 | 15.87 | 1,224,367 | -2.16% |
| 2026-07-10 | 16.06 | 16.36 | 15.94 | 16.22 | 1,489,962 | +0.06% |
| 2026-07-09 | 15.94 | 16.255 | 15.825 | 16.21 | 1,490,789 | +3.78% |
| 2026-07-08 | 15.83 | 15.93 | 15.145 | 15.62 | 1,765,527 | -3.52% |
| 2026-07-07 | 16.36 | 16.51 | 15.85 | 16.19 | 1,237,443 | -1.94% |
| 2026-07-06 | 16.93 | 17.13 | 16.33 | 16.51 | 1,028,290 | -0.42% |
| 2026-07-02 | 16.14 | 16.685 | 16.02 | 16.58 | 1,828,355 | +6.69% |
| 2026-07-01 | 15.76 | 16.39 | 15.5 | 15.54 | 1,463,397 | -2.02% |
| 2026-06-30 | 16.08 | 16.19 | 15.74 | 15.86 | 1,023,468 | -1.80% |
| 2026-06-29 | 15.97 | 16.25 | 15.675 | 16.15 | 1,692,117 | -0.25% |
| 2026-06-26 | 15.91 | 16.605 | 15.91 | 16.19 | 1,242,351 | +2.40% |
| 2026-06-25 | 15.97 | 16 | 15.615 | 15.81 | 1,293,712 | +1.87% |
| 2026-06-24 | 15.27 | 15.975 | 15.22 | 15.52 | 2,020,547 | -3.12% |
| 2026-06-23 | 15.78 | 16.4 | 15.67 | 16.02 | 1,262,094 | -3.44% |
| 2026-06-22 | 16.63 | 16.64 | 16.16 | 16.59 | 1,207,313 | +0.12% |
| 2026-06-18 | 17.47 | 17.94 | 16.465 | 16.57 | 4,349,608 | -4.82% |
| 2026-06-17 | 17.51 | 18.42 | 17.39 | 17.41 | 2,552,627 | -1.36% |
| 2026-06-16 | 17.23 | 17.775 | 17.06 | 17.65 | 1,381,006 | +4.13% |
| 2026-06-15 | 17.1 | 17.42 | 16.79 | 16.95 | 2,017,647 | +5.02% |
| 2026-06-12 | 15.81 | 16.29 | 15.63 | 16.14 | 1,710,473 | +3.33% |
| 2026-06-11 | 14.86 | 15.635 | 14.8 | 15.62 | 2,041,714 | +5.97% |
| 2026-06-10 | 14.81 | 15.32 | 14.69 | 14.74 | 2,419,635 | -4.29% |
| 2026-06-09 | 15.77 | 15.82 | 14.8 | 15.4 | 1,955,236 | -1.09% |
| 2026-06-08 | 15.46 | 15.86 | 15.33 | 15.57 | 1,884,891 | +1.96% |
| 2026-06-05 | 16.5 | 16.5 | 15.225 | 15.27 | 1,913,961 | -9.59% |
| 2026-06-04 | 16.99 | 17.24 | 16.854 | 16.89 | 823,580 | +0.84% |
| 2026-06-03 | 17.14 | 17.23 | 16.73 | 16.75 | 1,020,447 | -3.90% |
| 2026-06-02 | 17.26 | 17.555 | 17.155 | 17.43 | 951,191 | +1.81% |
| 2026-06-01 | 17.12 | 17.31 | 16.65 | 17.12 | 1,221,710 | -3.11% |
| 2026-05-29 | 17.02 | 17.945 | 17 | 17.67 | 1,692,917 | +3.64% |
| 2026-05-28 | 16.5 | 17.365 | 16.35 | 17.05 | 809,929 | +1.25% |
| 2026-05-27 | 16.98 | 17.18 | 16.795 | 16.84 | 1,560,361 | -3.33% |
| 2026-05-26 | 17.15 | 17.5 | 16.93 | 17.42 | 989,376 | +5.77% |
| 2026-05-22 | 16.56 | 16.74 | 16.26 | 16.47 | 1,152,865 | -0.84% |
| 2026-05-21 | 16.24 | 16.9 | 16.19 | 16.61 | 946,079 | -0.29% |
| 2026-05-20 | 16.54 | 16.8 | 16.232 | 16.71 | 1,384,958 | +2.45% |
| 2026-05-19 | 16.67 | 16.8 | 16.065 | 16.31 | 1,581,911 | -4.40% |
| 2026-05-18 | 17.26 | 17.57 | 16.875 | 17.06 | 979,814 | -0.29% |
| 2026-05-15 | 17.5 | 17.52 | 16.74 | 17.11 | 2,190,423 | -7.11% |
| 2026-05-14 | 18.85 | 18.85 | 18.225 | 18.42 | 924,411 | -2.44% |