Centerra Gold Inc. CG
TSX · Canada · Non-Energy Minerals
CAD 30.83-0.20 (-0.64%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 30.73 | -0.97% | CAD 30.80 | CAD 31.16 | CAD 30.40 | 196.28K |
| 2026-09-30 | CAD 31.03 | -0.70% | CAD 31.49 | CAD 31.61 | CAD 30.99 | 483.80K |
| 2026-09-29 | CAD 31.25 | +1.30% | CAD 31.14 | CAD 31.62 | CAD 30.75 | 479.40K |
| 2026-09-28 | CAD 30.85 | -3.26% | CAD 30.31 | CAD 31.07 | CAD 29.79 | 692.30K |
| 2026-09-25 | CAD 31.89 | -0.99% | CAD 32.15 | CAD 32.23 | CAD 31.74 | 391.00K |
| 2026-09-24 | CAD 32.21 | +1.07% | CAD 31.52 | CAD 32.29 | CAD 31.20 | 458.20K |
| 2026-09-23 | CAD 31.87 | -3.69% | CAD 32.28 | CAD 32.32 | CAD 31.60 | 352.50K |
| 2026-09-22 | CAD 33.09 | +2.70% | CAD 32.44 | CAD 33.35 | CAD 32.24 | 395.40K |
| 2026-09-21 | CAD 32.22 | -0.06% | CAD 32.51 | CAD 33.50 | CAD 31.73 | 529.10K |
| 2026-09-18 | CAD 32.24 | +1.29% | CAD 32.01 | CAD 32.24 | CAD 31.54 | 2.32M |
| 2026-09-17 | CAD 31.83 | +3.92% | CAD 31.65 | CAD 32.02 | CAD 31.21 | 418.40K |
| 2026-09-16 | CAD 30.63 | -0.39% | CAD 31.28 | CAD 31.45 | CAD 30.05 | 995.40K |
| 2026-09-15 | CAD 30.75 | +1.52% | CAD 30.50 | CAD 30.76 | CAD 30.00 | 640.70K |
| 2026-09-14 | CAD 30.29 | -3.47% | CAD 30.25 | CAD 30.70 | CAD 29.96 | 489.70K |
| 2026-09-11 | CAD 31.38 | +0.38% | CAD 31.83 | CAD 32.24 | CAD 31.13 | 460.20K |
| 2026-09-10 | CAD 31.26 | -2.86% | CAD 31.24 | CAD 31.64 | CAD 31.10 | 359.80K |
| 2026-09-09 | CAD 32.18 | +2.13% | CAD 32.06 | CAD 32.69 | CAD 31.69 | 449.10K |
| 2026-09-08 | CAD 31.51 | -0.69% | CAD 31.63 | CAD 32.12 | CAD 31.47 | 742.40K |
| 2026-09-04 | CAD 31.73 | -0.16% | CAD 31.10 | CAD 31.96 | CAD 31.10 | 510.60K |
| 2026-09-03 | CAD 31.78 | +3.22% | CAD 31.94 | CAD 31.94 | CAD 31.00 | 426.40K |
| 2026-09-02 | CAD 30.79 | +1.68% | CAD 30.91 | CAD 31.56 | CAD 30.62 | 817.70K |
| 2026-09-01 | CAD 30.28 | -4.66% | CAD 30.77 | CAD 31.43 | CAD 30.23 | 924.30K |
| 2026-08-31 | CAD 31.76 | -2.55% | CAD 32.42 | CAD 32.49 | CAD 31.34 | 538.20K |
| 2026-08-28 | CAD 32.59 | -3.15% | CAD 33.69 | CAD 33.94 | CAD 32.18 | 691.60K |
| 2026-08-27 | CAD 33.65 | +2.34% | CAD 32.86 | CAD 33.69 | CAD 32.67 | 714.30K |
| 2026-08-26 | CAD 32.88 | -1.70% | CAD 32.75 | CAD 33.33 | CAD 32.70 | 608.10K |
| 2026-08-25 | CAD 33.45 | +2.83% | CAD 32.02 | CAD 33.59 | CAD 31.90 | 790.40K |
| 2026-08-24 | CAD 32.53 | -0.49% | CAD 33.23 | CAD 33.48 | CAD 31.96 | 1.02M |
| 2026-08-21 | CAD 32.69 | +0.77% | CAD 33.06 | CAD 33.14 | CAD 32.29 | 768.40K |
| 2026-08-20 | CAD 32.44 | +3.87% | CAD 30.90 | CAD 32.48 | CAD 30.89 | 579.90K |
| 2026-08-19 | CAD 31.23 | +5.58% | CAD 30.95 | CAD 31.93 | CAD 30.78 | 968.70K |
| 2026-08-18 | CAD 29.58 | -2.70% | CAD 29.87 | CAD 30.02 | CAD 29.32 | 474.10K |
| 2026-08-17 | CAD 30.40 | +1.74% | CAD 30.07 | CAD 30.57 | CAD 29.88 | 709.20K |
| 2026-08-14 | CAD 29.88 | +1.01% | CAD 29.89 | CAD 30.14 | CAD 29.65 | 604.30K |
| 2026-08-13 | CAD 29.58 | -2.28% | CAD 29.76 | CAD 30.11 | CAD 29.12 | 730.20K |
| 2026-08-12 | CAD 30.27 | +0.13% | CAD 30.75 | CAD 31.08 | CAD 30.23 | 883.20K |
| 2026-08-11 | CAD 30.23 | +1.55% | CAD 29.91 | CAD 30.28 | CAD 29.69 | 736.40K |
| 2026-08-10 | CAD 29.77 | +0.47% | CAD 29.49 | CAD 29.99 | CAD 28.92 | 1.04M |
| 2026-08-07 | CAD 29.63 | +6.58% | CAD 29.12 | CAD 29.96 | CAD 29.07 | 668.00K |
| 2026-08-06 | CAD 27.80 | +1.57% | CAD 27.04 | CAD 27.86 | CAD 26.85 | 769.10K |
| 2026-08-05 | CAD 27.37 | +7.17% | CAD 26.66 | CAD 27.52 | CAD 26.52 | 891.50K |
| 2026-08-04 | CAD 25.54 | +5.98% | CAD 25.29 | CAD 25.86 | CAD 25.15 | 475.30K |
| 2026-07-31 | CAD 24.10 | -6.12% | CAD 25.19 | CAD 25.26 | CAD 24.08 | 777.80K |
| 2026-07-30 | CAD 25.67 | +7.18% | CAD 24.60 | CAD 25.71 | CAD 24.18 | 990.20K |
| 2026-07-29 | CAD 23.95 | +5.51% | CAD 22.87 | CAD 24.49 | CAD 22.51 | 1.01M |
| 2026-07-28 | CAD 22.70 | -2.49% | CAD 22.88 | CAD 22.90 | CAD 22.20 | 746.80K |
| 2026-07-27 | CAD 23.28 | +1.79% | CAD 23.13 | CAD 23.46 | CAD 22.70 | 498.30K |
| 2026-07-24 | CAD 22.87 | -0.13% | CAD 23.06 | CAD 23.38 | CAD 22.79 | 505.80K |
| 2026-07-23 | CAD 22.90 | -2.59% | CAD 22.72 | CAD 23.01 | CAD 22.39 | 702.90K |
| 2026-07-22 | CAD 23.51 | +3.84% | CAD 22.99 | CAD 23.94 | CAD 22.99 | 509.00K |
| 2026-07-21 | CAD 22.64 | +5.89% | CAD 22.01 | CAD 22.64 | CAD 21.88 | 1.11M |
| 2026-07-20 | CAD 21.38 | +1.04% | CAD 21.13 | CAD 21.51 | CAD 21.01 | 393.20K |
| 2026-07-17 | CAD 21.16 | -1.21% | CAD 21.01 | CAD 21.48 | CAD 20.78 | 706.10K |
| 2026-07-16 | CAD 21.42 | -3.12% | CAD 21.73 | CAD 21.73 | CAD 21.09 | 702.30K |
| 2026-07-15 | CAD 22.11 | -1.95% | CAD 22.41 | CAD 22.59 | CAD 21.59 | 944.20K |
| 2026-07-14 | CAD 22.55 | +0.45% | CAD 23.22 | CAD 23.36 | CAD 22.42 | 592.30K |
| 2026-07-13 | CAD 22.45 | -2.31% | CAD 22.66 | CAD 22.93 | CAD 22.13 | 568.20K |
| 2026-07-10 | CAD 22.98 | +0.13% | CAD 22.80 | CAD 23.17 | CAD 22.57 | 595.10K |
| 2026-07-09 | CAD 22.95 | +3.42% | CAD 22.56 | CAD 23.04 | CAD 22.44 | 716.20K |
| 2026-07-08 | CAD 22.19 | -3.44% | CAD 22.34 | CAD 22.57 | CAD 21.48 | 835.60K |
| 2026-07-07 | CAD 22.98 | -2.21% | CAD 23.23 | CAD 23.43 | CAD 22.51 | 771.70K |
| 2026-07-06 | CAD 23.50 | -3.73% | CAD 24.33 | CAD 24.39 | CAD 23.21 | 929.80K |
| 2026-07-03 | CAD 24.41 | +3.96% | CAD 23.95 | CAD 24.43 | CAD 23.95 | 224.70K |
| 2026-07-02 | CAD 23.48 | +4.40% | CAD 22.86 | CAD 23.63 | CAD 22.74 | 772.40K |
| 2026-06-30 | CAD 22.49 | -1.88% | CAD 22.80 | CAD 22.98 | CAD 22.35 | 581.80K |
| 2026-06-29 | CAD 22.92 | -0.22% | CAD 22.66 | CAD 23.09 | CAD 22.29 | 1.49M |
| 2026-06-26 | CAD 22.97 | +2.23% | CAD 22.50 | CAD 23.57 | CAD 22.50 | 629.90K |
| 2026-06-25 | CAD 22.47 | +1.86% | CAD 22.62 | CAD 22.74 | CAD 22.20 | 1.03M |
| 2026-06-24 | CAD 22.06 | -3.33% | CAD 21.88 | CAD 22.72 | CAD 21.78 | 959.90K |
| 2026-06-23 | CAD 22.82 | -2.98% | CAD 22.36 | CAD 23.30 | CAD 22.25 | 801.00K |
| 2026-06-22 | CAD 23.52 | +2.04% | CAD 23.21 | CAD 23.72 | CAD 22.90 | 1.29M |
| 2026-06-19 | CAD 23.05 | -1.75% | CAD 23.00 | CAD 23.15 | CAD 22.77 | 563.40K |
| 2026-06-18 | CAD 23.46 | -4.60% | CAD 24.61 | CAD 25.32 | CAD 23.27 | 1.07M |
| 2026-06-17 | CAD 24.59 | -0.53% | CAD 24.60 | CAD 25.83 | CAD 24.56 | 1.02M |
| 2026-06-16 | CAD 24.72 | +4.30% | CAD 24.12 | CAD 24.86 | CAD 23.89 | 761.10K |
| 2026-06-15 | CAD 23.70 | +5.10% | CAD 23.91 | CAD 24.36 | CAD 23.48 | 743.40K |
| 2026-06-12 | CAD 22.55 | +3.44% | CAD 22.19 | CAD 22.76 | CAD 21.87 | 845.00K |
| 2026-06-11 | CAD 21.80 | +6.29% | CAD 20.71 | CAD 21.82 | CAD 20.71 | 821.80K |
| 2026-06-10 | CAD 20.51 | -4.52% | CAD 20.69 | CAD 21.30 | CAD 20.46 | 962.50K |
| 2026-06-09 | CAD 21.48 | -1.29% | CAD 21.89 | CAD 22.03 | CAD 20.68 | 656.40K |
| 2026-06-08 | CAD 21.76 | +2.11% | CAD 21.50 | CAD 22.12 | CAD 21.35 | 975.00K |
| 2026-06-05 | CAD 21.31 | -9.20% | CAD 22.81 | CAD 22.81 | CAD 21.23 | 785.90K |
| 2026-06-04 | CAD 23.47 | +0.86% | CAD 23.53 | CAD 23.92 | CAD 23.42 | 436.10K |
| 2026-06-03 | CAD 23.27 | -3.36% | CAD 23.72 | CAD 23.85 | CAD 23.24 | 425.30K |
| 2026-06-02 | CAD 24.08 | +1.69% | CAD 24.00 | CAD 24.27 | CAD 23.74 | 602.40K |
| 2026-06-01 | CAD 23.68 | -2.71% | CAD 23.72 | CAD 23.94 | CAD 23.06 | 441.90K |
| 2026-05-29 | CAD 24.34 | +3.40% | CAD 23.54 | CAD 24.73 | CAD 23.50 | 1.35M |
| 2026-05-28 | CAD 23.54 | +1.20% | CAD 23.00 | CAD 23.97 | CAD 22.65 | 481.60K |
| 2026-05-27 | CAD 23.26 | -3.24% | CAD 23.53 | CAD 23.76 | CAD 23.23 | 1.19M |
| 2026-05-26 | CAD 24.04 | +1.14% | CAD 23.38 | CAD 24.17 | CAD 23.37 | 443.80K |