Centerra Gold Inc (CGAU) Historical Stock Data
6.37 ↓0.24 (-3.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGAU is down -0.22% a day on average. There have been 16 days where Centerra Gold Inc closed green and 14 days where CGAU closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 6.70 | 6.37 | ↓$0.33 (-4.93%) | 6.37 | 6.70 | 562.40K |
2025-02-13 | 6.66 | 6.61 | ↓$0.05 (-0.75%) | 6.34 | 6.67 | 868.99K |
2025-02-12 | 6.62 | 6.66 | ↑$0.04 (0.60%) | 6.54 | 6.73 | 481.63K |
2025-02-11 | 6.89 | 6.64 | ↓$0.25 (-3.63%) | 6.63 | 6.89 | 543.19K |
2025-02-10 | 6.97 | 6.93 | ↓$0.04 (-0.57%) | 6.87 | 6.97 | 1.01M |
2025-02-07 | 6.76 | 6.79 | ↑$0.03 (0.44%) | 6.70 | 6.85 | 878.82K |
2025-02-06 | 6.73 | 6.74 | ↑$0.01 (0.15%) | 6.61 | 6.76 | 584.93K |
2025-02-05 | 6.66 | 6.79 | ↑$0.13 (1.95%) | 6.66 | 6.94 | 1.05M |
2025-02-04 | 6.43 | 6.60 | ↑$0.17 (2.64%) | 6.39 | 6.65 | 795.26K |
2025-02-03 | 6.26 | 6.36 | ↑$0.10 (1.60%) | 6.20 | 6.39 | 467.64K |
2025-01-31 | 6.30 | 6.24 | ↓$0.06 (-0.95%) | 6.24 | 6.39 | 552.05K |
2025-01-30 | 6.23 | 6.32 | ↑$0.09 (1.44%) | 6.17 | 6.38 | 406.66K |
2025-01-29 | 6.03 | 6.09 | ↑$0.06 (1.00%) | 5.99 | 6.11 | 530.86K |
2025-01-28 | 5.99 | 6.04 | ↑$0.05 (0.83%) | 5.89 | 6.08 | 519.15K |
2025-01-27 | 6.03 | 5.98 | ↓$0.05 (-0.83%) | 5.88 | 6.03 | 776.04K |
2025-01-24 | 6.22 | 6.12 | ↓$0.10 (-1.61%) | 6.07 | 6.22 | 497.18K |
2025-01-23 | 6.05 | 6.02 | ↓$0.03 (-0.50%) | 5.92 | 6.07 | 486.89K |
2025-01-22 | 6.09 | 6.06 | ↓$0.03 (-0.49%) | 5.93 | 6.18 | 1.05M |
2025-01-21 | 5.90 | 6.01 | ↑$0.11 (1.86%) | 5.90 | 6.09 | 755.32K |
2025-01-17 | 5.82 | 5.82 | ↑$0.00 (0.00%) | 5.72 | 5.87 | 653.24K |
2025-01-16 | 5.84 | 5.84 | ↑$0.00 (0.00%) | 5.79 | 5.90 | 846.91K |
2025-01-15 | 6.08 | 5.81 | ↓$0.27 (-4.44%) | 5.67 | 6.11 | 813.97K |
2025-01-14 | 5.77 | 6.01 | ↑$0.24 (4.16%) | 5.77 | 6.06 | 0.95M |
2025-01-13 | 5.74 | 5.75 | ↑$0.01 (0.17%) | 5.64 | 5.79 | 764.61K |
2025-01-10 | 5.94 | 5.82 | ↓$0.12 (-2.02%) | 5.78 | 5.94 | 559.26K |
2025-01-08 | 5.82 | 5.85 | ↑$0.03 (0.52%) | 5.74 | 5.87 | 603.62K |
2025-01-07 | 5.86 | 5.80 | ↓$0.06 (-1.02%) | 5.76 | 5.95 | 757.16K |
2025-01-06 | 5.85 | 5.73 | ↓$0.12 (-2.05%) | 5.70 | 5.87 | 573.86K |
2025-01-03 | 5.90 | 5.79 | ↓$0.11 (-1.86%) | 5.77 | 5.90 | 604.68K |
2025-01-02 | 5.80 | 5.89 | ↑$0.09 (1.55%) | 5.75 | 5.94 | 661.09K |
Create an account or log in to view more rows.
$CGAU Free money indeed??
$CGAU Buying again tomorrow.
$CGAU nearing a decent swing entry point
$CGAU FYI - leaning bullish
$CGAU Momentum is building...
$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!!!