-
5 DAY PERFORMANCE
-7.83% -
1 MONTH PERFORMANCE
+1.41% -
3 MONTH PERFORMANCE
+7.97% -
6 MONTH PERFORMANCE
+21.08% -
YEAR-TO-DATE PERFORMANCE
+20.47% -
1 YEAR PERFORMANCE
+46.53%
Centerra Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.36 | $7.18 (-2.45%) | $7.38 | $7.06 | 1.01 M | $1.52 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 |
| 08/20/2024 | $7.35 | $7.37 (0.27%) | $7.46 | $7.29 | 796,844 | $1.56 B |
| 08/19/2024 | $7.19 | $7.30 (1.53%) | $7.35 | $7.16 | 1.12 M | $1.54 B |
| 08/16/2024 | $6.94 | $7.19 (3.6%) | $7.19 | $6.89 | 867,621 | $1.52 B |
| 08/15/2024 | $6.93 | $6.87 (-0.87%) | $6.95 | $6.79 | 888,108 | $1.45 B |
| 08/14/2024 | $6.99 | $6.98 (-0.14%) | $7.10 | $6.95 | 713,200 | $1.48 B |
| 08/13/2024 | $6.68 | $6.97 (4.34%) | $7.00 | $6.68 | 535,400 | $1.47 B |
| 08/12/2024 | $6.51 | $6.70 (2.92%) | $6.79 | $6.49 | 908,912 | $1.42 B |
| 08/09/2024 | $6.59 | $6.47 (-1.82%) | $6.63 | $6.43 | 295,300 | $1.37 B |
| 08/08/2024 | $6.38 | $6.55 (2.66%) | $6.59 | $6.27 | 1.40 M | $1.38 B |
| 08/07/2024 | $6.43 | $6.28 (-2.33%) | $6.46 | $6.24 | 618,124 | $1.33 B |
| 08/06/2024 | $6.25 | $6.38 (2.08%) | $6.50 | $6.03 | 593,800 | $1.35 B |
| 08/05/2024 | $6.17 | $6.18 (0.16%) | $6.24 | $5.80 | 578,708 | $1.31 B |
| 08/02/2024 | $6.90 | $6.68 (-3.19%) | $7.12 | $6.59 | 1.09 M | $1.41 B |
| 08/01/2024 | $6.73 | $6.55 (-2.67%) | $6.73 | $6.43 | 475,516 | $1.38 B |
| 07/31/2024 | $6.77 | $6.71 (-0.89%) | $6.79 | $6.67 | 448,907 | $1.42 B |
| 07/30/2024 | $6.65 | $6.66 (0.15%) | $6.72 | $6.54 | 327,639 | $1.43 B |
| 07/29/2024 | $6.62 | $6.62 (0%) | $6.67 | $6.51 | 283,000 | $1.42 B |
| 07/26/2024 | $6.50 | $6.56 (0.92%) | $6.65 | $6.47 | 869,438 | $1.41 B |
| 07/25/2024 | $6.40 | $6.48 (1.25%) | $6.60 | $6.31 | 573,024 | $1.39 B |
| 07/24/2024 | $6.75 | $6.55 (-2.96%) | $6.82 | $6.54 | 485,800 | $1.41 B |
| 07/23/2024 | $6.71 | $6.71 (0%) | $6.73 | $6.66 | 391,142 | $1.44 B |
| 07/22/2024 | $6.56 | $6.70 (2.13%) | $6.76 | $6.55 | 404,150 | $1.44 B |
| 07/19/2024 | $6.60 | $6.59 (-0.15%) | $6.64 | $6.47 | 505,657 | $1.42 B |
| 07/18/2024 | $6.90 | $6.70 (-2.9%) | $6.92 | $6.66 | 796,048 | $1.44 B |
| 07/17/2024 | $7.05 | $6.88 (-2.41%) | $7.05 | $6.81 | 1.10 M | $1.48 B |
| 07/16/2024 | $6.92 | $7.02 (1.45%) | $7.10 | $6.87 | 999,153 | $1.51 B |
| 07/15/2024 | $7.02 | $6.89 (-1.85%) | $7.02 | $6.88 | 776,600 | $1.48 B |
| 07/12/2024 | $7.04 | $7.03 (-0.14%) | $7.07 | $6.93 | 352,311 | $1.51 B |
| 07/11/2024 | $6.94 | $7.07 (1.87%) | $7.08 | $6.74 | 679,137 | $1.52 B |
| 07/10/2024 | $6.89 | $6.75 (-2.03%) | $6.92 | $6.72 | 767,973 | $1.45 B |
| 07/09/2024 | $6.78 | $6.83 (0.74%) | $6.87 | $6.76 | 754,139 | $1.47 B |
| 07/08/2024 | $6.81 | $6.81 (0%) | $6.85 | $6.70 | 510,900 | $1.47 B |
| 07/05/2024 | $6.83 | $6.83 (0%) | $6.89 | $6.76 | 305,300 | $1.47 B |
| 07/03/2024 | $6.80 | $6.78 (-0.29%) | $6.89 | $6.75 | 606,200 | $1.46 B |
| 07/02/2024 | $6.71 | $6.72 (0.15%) | $6.85 | $6.59 | 582,616 | $1.45 B |
| 07/01/2024 | $6.77 | $6.65 (-1.77%) | $6.84 | $6.61 | 225,900 | $1.43 B |