Centerra Gold Inc (CGAU) Historical Stock Data
5.91 ↑0.10 (1.72%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CGAU is up 0.12% a day on average. There have been 14 days where Centerra Gold Inc closed green and 16 days where CGAU closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.79 | 5.67 | ↓$0.12 (-2.07%) | 5.66 | 5.80 | 359.64K |
2024-03-13 | 5.69 | 5.83 | ↑$0.14 (2.46%) | 5.68 | 5.85 | 301.97K |
2024-03-12 | 5.56 | 5.66 | ↑$0.10 (1.80%) | 5.50 | 5.67 | 1.50M |
2024-03-11 | 5.58 | 5.69 | ↑$0.11 (1.97%) | 5.58 | 5.73 | 443.58K |
2024-03-08 | 5.68 | 5.61 | ↓$0.07 (-1.23%) | 5.59 | 5.71 | 1.20M |
2024-03-07 | 5.58 | 5.69 | ↑$0.11 (1.97%) | 5.49 | 5.70 | 317.09K |
2024-03-06 | 5.44 | 5.50 | ↑$0.06 (1.10%) | 5.41 | 5.52 | 364.44K |
2024-03-05 | 5.38 | 5.38 | ↑$0.00 (0.00%) | 5.30 | 5.43 | 417.65K |
2024-03-04 | 5.27 | 5.32 | ↑$0.05 (0.95%) | 5.19 | 5.34 | 702.53K |
2024-03-01 | 5.03 | 5.19 | ↑$0.16 (3.18%) | 4.98 | 5.27 | 657.32K |
2024-02-29 | 5.09 | 5.02 | ↓$0.07 (-1.38%) | 5.00 | 5.16 | 185.90K |
2024-02-28 | 5.04 | 5.00 | ↓$0.04 (-0.79%) | 4.90 | 5.09 | 229.71K |
2024-02-27 | 5.19 | 5.09 | ↓$0.10 (-1.93%) | 5.08 | 5.21 | 206.66K |
2024-02-26 | 5.11 | 5.16 | ↑$0.05 (0.98%) | 4.97 | 5.18 | 366.57K |
2024-02-23 | 5.14 | 5.10 | ↓$0.04 (-0.78%) | 4.88 | 5.20 | 466.20K |
2024-02-22 | 5.25 | 5.15 | ↓$0.10 (-1.90%) | 5.09 | 5.25 | 229.01K |
2024-02-21 | 5.20 | 5.23 | ↑$0.03 (0.58%) | 5.04 | 5.27 | 235.58K |
2024-02-20 | 5.22 | 5.11 | ↓$0.11 (-2.11%) | 5.02 | 5.24 | 288.61K |
2024-02-16 | 5.11 | 5.10 | ↓$0.01 (-0.20%) | 5.02 | 5.15 | 219.79K |
2024-02-15 | 4.94 | 5.08 | ↑$0.14 (2.83%) | 4.94 | 5.12 | 421.22K |
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