Centerra Gold Inc (CGAU) Historical Stock Data
6.36 ↑0.07 (1.11%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CGAU is up 0.01% a day on average. There have been 13 days where Centerra Gold Inc closed green and 17 days where CGAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.37 | 6.36 | ↓$0.01 (-0.16%) | 6.28 | 6.46 | 426.76K |
| 2024-04-25 | 6.22 | 6.29 | ↑$0.07 (1.13%) | 6.14 | 6.31 | 505.47K |
| 2024-04-24 | 6.32 | 6.22 | ↓$0.10 (-1.58%) | 6.20 | 6.37 | 437.26K |
| 2024-04-23 | 6.01 | 6.34 | ↑$0.33 (5.49%) | 6.01 | 6.34 | 492.68K |
| 2024-04-22 | 6.00 | 6.07 | ↑$0.07 (1.17%) | 5.94 | 6.23 | 589.90K |
| 2024-04-19 | 6.07 | 6.19 | ↑$0.12 (1.98%) | 6.02 | 6.19 | 360.34K |
| 2024-04-18 | 6.15 | 6.07 | ↓$0.08 (-1.30%) | 6.05 | 6.18 | 436.75K |
| 2024-04-17 | 6.13 | 6.06 | ↓$0.07 (-1.14%) | 5.99 | 6.15 | 381.11K |
| 2024-04-16 | 5.91 | 5.95 | ↑$0.04 (0.68%) | 5.82 | 6.00 | 463.33K |
| 2024-04-15 | 6.07 | 6.00 | ↓$0.07 (-1.15%) | 5.95 | 6.08 | 519.33K |
| 2024-04-12 | 6.20 | 5.99 | ↓$0.21 (-3.39%) | 5.94 | 6.28 | 1.32M |
| 2024-04-11 | 6.12 | 6.13 | ↑$0.01 (0.16%) | 5.98 | 6.16 | 420.91K |
| 2024-04-10 | 5.96 | 6.07 | ↑$0.11 (1.85%) | 5.86 | 6.13 | 492.25K |
| 2024-04-09 | 6.13 | 6.09 | ↓$0.04 (-0.57%) | 6.05 | 6.25 | 769.74K |
| 2024-04-08 | 6.19 | 6.03 | ↓$0.16 (-2.58%) | 6.03 | 6.26 | 505.58K |
| 2024-04-05 | 6.16 | 6.15 | ↓$0.01 (-0.16%) | 6.09 | 6.25 | 0.91M |
| 2024-04-04 | 6.08 | 6.16 | ↑$0.08 (1.32%) | 6.05 | 6.30 | 775.65K |
| 2024-04-03 | 5.96 | 6.05 | ↑$0.09 (1.51%) | 5.94 | 6.09 | 687.52K |
| 2024-04-02 | 5.94 | 5.97 | ↑$0.03 (0.51%) | 5.90 | 6.00 | 425.33K |
| 2024-04-01 | 6.02 | 5.93 | ↓$0.09 (-1.50%) | 5.89 | 6.04 | 332.52K |
| 2024-03-28 | 5.90 | 5.91 | ↑$0.01 (0.17%) | 5.81 | 5.92 | 460.64K |
| 2024-03-27 | 5.82 | 5.81 | ↓$0.01 (-0.17%) | 5.73 | 5.89 | 630.85K |
| 2024-03-26 | 5.78 | 5.76 | ↓$0.02 (-0.35%) | 5.70 | 5.83 | 358.26K |
| 2024-03-25 | 5.70 | 5.67 | ↓$0.03 (-0.53%) | 5.66 | 5.77 | 360.69K |
| 2024-03-22 | 5.76 | 5.66 | ↓$0.10 (-1.74%) | 5.64 | 5.76 | 225.41K |
| 2024-03-21 | 5.88 | 5.77 | ↓$0.11 (-1.87%) | 5.76 | 5.95 | 385.80K |
| 2024-03-20 | 5.50 | 5.78 | ↑$0.28 (5.09%) | 5.48 | 5.83 | 537.58K |
| 2024-03-19 | 5.66 | 5.51 | ↓$0.15 (-2.65%) | 5.46 | 5.66 | 457.10K |
| 2024-03-18 | 5.63 | 5.66 | ↑$0.03 (0.53%) | 5.60 | 5.73 | 344.63K |
| 2024-03-15 | 5.68 | 5.66 | ↓$0.02 (-0.35%) | 5.63 | 5.76 | 362.01K |
Create an account or log in to view more rows.
$CGAU Longs will be rewarded handsomely
$CGAU see you on the moon
$CGAU yeah we're going green today
$CGAU this is my only green stonk!
I really like this stonk.
$CGAU now is the time to slap that ask!!!
$CGAU all’s I know is buy and hold… no expectations
$CGAU bought more
$CGAU market starting to dump
$CGAU don’t be boring today beast
$CGAU my hands are made out of diamonds