-
5 DAY PERFORMANCE
+7.79% -
1 MONTH PERFORMANCE
-17.48% -
3 MONTH PERFORMANCE
-16.60% -
6 MONTH PERFORMANCE
-16.93% -
YEAR-TO-DATE PERFORMANCE
+4.53% -
1 YEAR PERFORMANCE
+11.25%
Centerra Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $6.15 | $6.23 (1.3%) | $6.28 | $6.13 | 184,813 | |
| 11/20/2024 | $5.99 | $6.06 (1.17%) | $6.07 | $5.95 | 879,440 | $1.29 B |
| 11/19/2024 | $6.03 | $6.02 (-0.17%) | $6.08 | $5.97 | 789,300 | $1.28 B |
| 11/18/2024 | $5.97 | $5.96 (-0.17%) | $6.02 | $5.92 | 1.22 M | $1.27 B |
| 11/15/2024 | $5.80 | $5.78 (-0.34%) | $5.91 | $5.76 | 838,941 | $1.23 B |
| 11/14/2024 | $5.83 | $5.85 (0.34%) | $5.94 | $5.81 | 1.14 M | $1.24 B |
| 11/13/2024 | $6.15 | $5.92 (-3.74%) | $6.22 | $5.90 | 1.62 M | $1.26 B |
| 11/12/2024 | $6.21 | $6.15 (-0.97%) | $6.25 | $6.01 | 1.11 M | $1.31 B |
| 11/11/2024 | $6.24 | $6.21 (-0.48%) | $6.34 | $6.10 | 1.25 M | $1.32 B |
| 11/08/2024 | $6.45 | $6.46 (0.16%) | $6.49 | $6.36 | 812,103 | $1.37 B |
| 11/07/2024 | $6.28 | $6.50 (3.5%) | $6.55 | $6.25 | 1.07 M | $1.38 B |
| 11/06/2024 | $6.08 | $6.20 (1.97%) | $6.28 | $5.95 | 1.30 M | $1.32 B |
| 11/05/2024 | $6.35 | $6.36 (0.16%) | $6.60 | $6.35 | 954,219 | $1.35 B |
| 11/04/2024 | $6.56 | $6.37 (-2.9%) | $6.56 | $6.33 | 980,308 | $1.35 B |
| 11/01/2024 | $6.77 | $6.52 (-3.69%) | $6.91 | $6.30 | 1.64 M | $1.38 B |
| 10/31/2024 | $7.09 | $7.08 (-0.14%) | $7.28 | $6.96 | 980,547 | $1.50 B |
| 10/30/2024 | $7.37 | $7.26 (-1.49%) | $7.37 | $7.12 | 604,841 | $1.54 B |
| 10/29/2024 | $7.23 | $7.31 (1.11%) | $7.35 | $7.21 | 576,347 | $1.54 B |
| 10/28/2024 | $7.26 | $7.16 (-1.38%) | $7.30 | $7.16 | 544,500 | $1.51 B |
| 10/25/2024 | $7.42 | $7.25 (-2.29%) | $7.51 | $7.24 | 759,930 | $1.53 B |
| 10/24/2024 | $7.53 | $7.50 (-0.4%) | $7.53 | $7.29 | 895,200 | $1.59 B |
| 10/23/2024 | $7.52 | $7.45 (-0.93%) | $7.52 | $7.39 | 984,500 | $1.57 B |
| 10/22/2024 | $7.62 | $7.60 (-0.26%) | $7.67 | $7.53 | 706,200 | $1.61 B |
| 10/21/2024 | $7.65 | $7.55 (-1.31%) | $7.65 | $7.50 | 808,500 | $1.60 B |
| 10/18/2024 | $7.31 | $7.49 (2.46%) | $7.53 | $7.26 | 1.94 M | $1.58 B |
| 10/17/2024 | $7.25 | $7.17 (-1.1%) | $7.26 | $7.14 | 1.20 M | $1.52 B |
| 10/16/2024 | $7.28 | $7.16 (-1.65%) | $7.30 | $7.16 | 396,713 | $1.51 B |
| 10/15/2024 | $7.11 | $7.15 (0.56%) | $7.16 | $7.03 | 432,600 | $1.51 B |
| 10/14/2024 | $7.08 | $7.12 (0.56%) | $7.16 | $7.05 | 251,616 | $1.50 B |
| 10/11/2024 | $7.10 | $7.11 (0.14%) | $7.19 | $7.06 | 699,634 | $1.50 B |
| 10/10/2024 | $6.89 | $7.08 (2.76%) | $7.12 | $6.85 | 834,530 | $1.50 B |
| 10/09/2024 | $6.84 | $6.86 (0.29%) | $6.86 | $6.68 | 568,100 | $1.45 B |
| 10/08/2024 | $6.94 | $6.89 (-0.72%) | $6.94 | $6.80 | 517,938 | $1.46 B |
| 10/07/2024 | $7.11 | $6.93 (-2.53%) | $7.18 | $6.86 | 637,934 | $1.46 B |
| 10/04/2024 | $7.30 | $7.13 (-2.33%) | $7.31 | $7.12 | 568,300 | $1.51 B |
| 10/03/2024 | $7.17 | $7.23 (0.84%) | $7.28 | $7.11 | 1.03 M | $1.53 B |
| 10/02/2024 | $7.26 | $7.23 (-0.41%) | $7.29 | $7.14 | 730,800 | $1.53 B |
| 10/01/2024 | $7.26 | $7.25 (-0.14%) | $7.30 | $7.15 | 843,114 | $1.53 B |
| 09/30/2024 | $7.36 | $7.16 (-2.72%) | $7.38 | $7.06 | 1.06 M | $1.51 B |
| 09/27/2024 | $7.79 | $7.42 (-4.75%) | $7.80 | $7.40 | 1.14 M | $1.57 B |
| 09/26/2024 | $7.56 | $7.79 (3.04%) | $7.82 | $7.56 | 1.59 M | $1.65 B |
| 09/25/2024 | $7.48 | $7.49 (0.13%) | $7.59 | $7.44 | 863,145 | $1.58 B |
| 09/24/2024 | $7.19 | $7.48 (4.03%) | $7.57 | $7.17 | 1.67 M | $1.58 B |
| 09/23/2024 | $6.97 | $7.12 (2.15%) | $7.32 | $6.97 | 1.37 M | $1.50 B |
| 09/20/2024 | $7.06 | $6.93 (-1.84%) | $7.11 | $6.90 | 6.12 M | $1.46 B |
| 09/19/2024 | $6.97 | $6.90 (-1%) | $6.97 | $6.84 | 1.01 M | $1.46 B |
| 09/18/2024 | $6.91 | $6.77 (-2.03%) | $7.13 | $6.76 | 1.12 M | $1.43 B |
| 09/17/2024 | $6.83 | $6.88 (0.73%) | $6.94 | $6.78 | 991,500 | $1.45 B |
| 09/16/2024 | $6.90 | $6.88 (-0.29%) | $6.91 | $6.76 | 1.16 M | $1.45 B |
| 09/13/2024 | $7.04 | $6.89 (-2.13%) | $7.07 | $6.84 | 968,800 | $1.46 B |
| 09/12/2024 | $6.74 | $6.98 (3.56%) | $7.05 | $6.74 | 605,514 | $1.48 B |
| 09/11/2024 | $6.58 | $6.62 (0.61%) | $6.65 | $6.46 | 433,637 | $1.40 B |
| 09/10/2024 | $6.46 | $6.61 (2.32%) | $6.64 | $6.43 | 487,217 | $1.40 B |
| 09/09/2024 | $6.41 | $6.47 (0.94%) | $6.52 | $6.41 | 600,902 | $1.37 B |
| 09/06/2024 | $6.70 | $6.39 (-4.63%) | $6.72 | $6.32 | 954,002 | $1.35 B |
| 09/05/2024 | $6.70 | $6.70 (0%) | $6.81 | $6.70 | 515,137 | $1.42 B |
| 09/04/2024 | $6.60 | $6.60 (0%) | $6.70 | $6.55 | 450,217 | $1.39 B |
| 09/03/2024 | $6.99 | $6.65 (-4.86%) | $7.00 | $6.57 | 1.41 M | $1.41 B |
| 08/30/2024 | $7.15 | $7.08 (-0.98%) | $7.20 | $7.06 | 389,000 | $1.50 B |
| 08/29/2024 | $7.12 | $7.15 (0.42%) | $7.21 | $7.11 | 470,200 | $1.51 B |
| 08/28/2024 | $7.27 | $7.12 (-2.06%) | $7.28 | $7.06 | 632,270 | $1.50 B |
| 08/27/2024 | $7.38 | $7.35 (-0.41%) | $7.41 | $7.29 | 723,533 | $1.55 B |
| 08/26/2024 | $7.40 | $7.42 (0.27%) | $7.44 | $7.21 | 886,918 | $1.57 B |
| 08/23/2024 | $7.40 | $7.31 (-1.22%) | $7.51 | $7.31 | 3.06 M | $1.54 B |
| 08/22/2024 | $7.42 | $7.29 (-1.75%) | $7.42 | $7.23 | 1.23 M | $1.54 B |
| 08/21/2024 | $7.40 | $7.47 (0.95%) | $7.48 | $7.34 | 514,900 | $1.58 B |